Sato Foods Industries Co., Ltd. (2814.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2814.T Historical Return
If you invested ¥1000 in Sato Foods Industries Co., Ltd. (2814.T) 10 years ago, it would be worth ¥3,943.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,167.86, while ¥1000 invested 1 year ago would be worth ¥1,353.4. This corresponds to total returns of 294.31%, 116.79%, 35.34%, respectively, with annualized returns of 14.7%, 16.73%, 35.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2814.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3,200 | 3,105 | 3,105 | 3,200 | 3,105 | 4,400 |
| June 19, 2026 | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| June 18, 2026 | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| June 17, 2026 | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| June 16, 2026 | 3,100 | 3,105 | 3,105 | 3,105 | 3,100 | 200 |
| June 15, 2026 | 3,150 | 3,110 | 3,110 | 3,155 | 3,110 | 1,000 |
| June 12, 2026 | 3,140 | 3,110 | 3,110 | 3,145 | 3,110 | 500 |
| June 11, 2026 | 3,145 | 3,110 | 3,110 | 3,145 | 3,110 | 5,500 |
| June 10, 2026 | 3,130 | 3,100 | 3,100 | 3,130 | 3,100 | 600 |
| June 09, 2026 | 3,145 | 3,100 | 3,100 | 3,145 | 3,100 | 500 |
| June 08, 2026 | 3,090 | 3,100 | 3,100 | 3,100 | 3,090 | 1,300 |
| June 05, 2026 | 3,055 | 3,090 | 3,090 | 3,090 | 3,055 | 1,200 |
| June 04, 2026 | 3,060 | 3,070 | 3,070 | 3,070 | 3,055 | 800 |
| June 03, 2026 | 2,995 | 3,060 | 3,060 | 3,070 | 2,995 | 1,000 |
| June 02, 2026 | 2,981 | 2,994 | 2,994 | 2,997 | 2,981 | 600 |
| June 01, 2026 | 3,020 | 2,993 | 2,993 | 3,020 | 2,981 | 3,700 |
| May 29, 2026 | 3,030 | 3,025 | 3,025 | 3,030 | 3,025 | 300 |
| May 28, 2026 | 3,005 | 3,030 | 3,030 | 3,030 | 3,005 | 2,400 |
| May 27, 2026 | 3,040 | 3,030 | 3,030 | 3,050 | 3,030 | 700 |
| May 26, 2026 | 3,050 | 3,040 | 3,040 | 3,050 | 3,040 | 1,600 |
| May 25, 2026 | 3,055 | 3,050 | 3,050 | 3,070 | 3,050 | 1,400 |
| May 22, 2026 | 3,050 | 3,070 | 3,070 | 3,085 | 3,050 | 600 |
| May 21, 2026 | 3,050 | 3,035 | 3,035 | 3,165 | 3,035 | 2,800 |
| May 20, 2026 | 3,060 | 3,050 | 3,050 | 3,155 | 3,050 | 1,200 |
| May 19, 2026 | 3,070 | 3,070 | 3,070 | 3,100 | 3,070 | 600 |
| May 18, 2026 | 3,065 | 3,075 | 3,075 | 3,095 | 3,050 | 2,200 |
| May 15, 2026 | 3,100 | 3,115 | 3,115 | 3,115 | 3,100 | 500 |
| May 14, 2026 | 3,175 | 3,115 | 3,115 | 3,185 | 3,115 | 1,700 |
| May 13, 2026 | 3,160 | 3,175 | 3,175 | 3,175 | 3,160 | 900 |
| May 12, 2026 | 3,080 | 3,160 | 3,160 | 3,160 | 3,080 | 4,300 |
| May 11, 2026 | 3,060 | 3,050 | 3,050 | 3,060 | 3,040 | 800 |
| May 08, 2026 | 3,070 | 3,060 | 3,060 | 3,070 | 3,050 | 2,000 |
| May 07, 2026 | 3,080 | 3,060 | 3,060 | 3,080 | 3,060 | 1,000 |
| May 01, 2026 | 3,070 | 3,080 | 3,080 | 3,080 | 3,065 | 700 |
| April 30, 2026 | 3,085 | 3,075 | 3,075 | 3,085 | 3,075 | 800 |
| April 28, 2026 | 3,080 | 3,085 | 3,085 | 3,085 | 3,070 | 500 |
| April 27, 2026 | 3,080 | 3,095 | 3,095 | 3,100 | 3,080 | 900 |
| April 24, 2026 | 3,100 | 3,080 | 3,080 | 3,100 | 3,070 | 1,100 |
| April 23, 2026 | 3,130 | 3,100 | 3,100 | 3,130 | 3,085 | 1,400 |
| April 22, 2026 | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| April 21, 2026 | 3,165 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| April 20, 2026 | 3,120 | 3,165 | 3,165 | 3,165 | 3,120 | 500 |
| April 17, 2026 | 3,150 | 3,120 | 3,120 | 3,150 | 3,120 | 400 |
| April 16, 2026 | 3,165 | 3,150 | 3,150 | 3,165 | 3,125 | 1,700 |
| April 15, 2026 | 3,130 | 3,120 | 3,120 | 3,130 | 3,120 | 500 |
| April 14, 2026 | 3,165 | 3,130 | 3,130 | 3,165 | 3,130 | 400 |
| April 13, 2026 | 3,125 | 3,125 | 3,125 | 3,175 | 3,125 | 700 |
| April 10, 2026 | 3,135 | 3,125 | 3,125 | 3,135 | 3,100 | 1,200 |
| April 09, 2026 | 3,195 | 3,115 | 3,115 | 3,195 | 3,085 | 3,400 |
| April 08, 2026 | 3,200 | 3,230 | 3,230 | 3,230 | 3,195 | 2,800 |
| April 07, 2026 | 3,180 | 3,235 | 3,235 | 3,235 | 3,180 | 600 |
| April 06, 2026 | 3,150 | 3,250 | 3,250 | 3,360 | 3,100 | 8,300 |
| April 03, 2026 | 3,125 | 3,160 | 3,160 | 3,160 | 3,125 | 800 |
| April 02, 2026 | 3,100 | 3,150 | 3,150 | 3,180 | 3,090 | 3,500 |
| April 01, 2026 | 3,070 | 3,200 | 3,200 | 3,200 | 3,070 | 2,100 |
| March 31, 2026 | 3,115 | 3,070 | 3,070 | 3,115 | 3,070 | 1,300 |
| March 30, 2026 | 3,200 | 3,115 | 3,115 | 3,200 | 3,035 | 3,400 |
| March 27, 2026 | 3,270 | 3,290 | 3,268 | 3,330 | 3,255 | 2,500 |
| March 26, 2026 | 3,280 | 3,270 | 3,248.13 | 3,290 | 3,270 | 1,600 |
| March 25, 2026 | 3,230 | 3,235 | 3,213.37 | 3,250 | 3,220 | 1,100 |
AD
