Sato Foods Industries Co., Ltd. (2814.T) JPX

3,060.00

+66(+2.20%)

Updated at June 03 02:53PM

Currency In JPY

2814.T Historical Return

If you invested ¥1000 in Sato Foods Industries Co., Ltd. (2814.T) 10 years ago, it would be worth ¥3,869.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,077.32, while ¥1000 invested 1 year ago would be worth ¥1,296.85. This corresponds to total returns of 286.92%, 107.73%, 29.69%, respectively, with annualized returns of 14.48%, 15.74%, 29.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2814.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	3,165	3,215	3,193.5	3,215	3,155	1,300
March 23, 2026	3,230	3,160	3,138.87	3,300	3,160	2,700
March 19, 2026	3,295	3,230	3,208.4	3,295	3,225	2,700
March 18, 2026	3,250	3,260	3,238.2	3,260	3,230	1,000
March 17, 2026	3,300	3,270	3,248.13	3,300	3,270	400
March 16, 2026	3,230	3,230	3,208.4	3,240	3,230	1,500
March 13, 2026	3,230	3,235	3,213.37	3,235	3,220	500
March 12, 2026	3,270	3,240	3,218.33	3,305	3,240	2,200
March 11, 2026	3,230	3,270	3,248.13	3,370	3,230	5,400
March 10, 2026	3,235	3,235	3,198.47	3,235	3,235	200
March 09, 2026	3,210	3,210	3,188.53	3,240	3,190	2,700
March 06, 2026	3,210	3,205	3,183.57	3,210	3,205	300
March 05, 2026	3,300	3,210	3,188.53	3,300	3,210	1,600
March 04, 2026	3,275	3,210	3,178.6	3,275	3,210	300