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

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 ¥3,646.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,504.21, while ¥1000 invested 1 year ago would be worth ¥1,156.45. This corresponds to total returns of 264.63%, 150.42%, 15.65%, respectively, with annualized returns of 13.81%, 20.14%, 15.65%.

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
November 11, 2026	1,840	1,841	1,841	1,842	1,840	700
November 10, 2026	1,853	1,831	1,831	1,870	1,831	3,600
November 09, 2026	1,818	1,846	1,846	1,851	1,810	7,200
November 06, 2026	1,852	1,820	1,820	1,852	1,801	6,100
November 05, 2026	1,885	1,853	1,853	1,900	1,853	3,800
November 04, 2026	1,885	1,882	1,882	1,885	1,859	1,500
November 02, 2026	1,838	1,885	1,885	1,885	1,837	3,000
October 30, 2026	1,829	1,807	1,807	1,829	1,807	1,200
October 29, 2026	1,807	1,848	1,848	1,848	1,807	1,800
October 28, 2026	1,812	1,819	1,819	1,873	1,812	2,800
October 27, 2026	1,837	1,812	1,812	1,837	1,804	800
October 26, 2026	1,838	1,830	1,830	1,840	1,802	2,100
October 23, 2026	1,820	1,838	1,838	1,838	1,791	2,300
October 22, 2026	1,830	1,812	1,812	1,830	1,810	1,200
October 21, 2026	1,856	1,831	1,831	1,856	1,831	500
October 20, 2026	1,850	1,832	1,832	1,850	1,832	1,700
October 19, 2026	1,799	1,848	1,848	1,848	1,799	3,100
October 16, 2026	1,754	1,799	1,799	1,799	1,754	2,800
October 15, 2026	1,799	1,753	1,753	1,799	1,745	3,600
October 14, 2026	1,827	1,800	1,800	1,850	1,798	2,200
October 13, 2026	1,812	1,787	1,787	1,812	1,786	1,200
October 09, 2026	1,836	1,800	1,800	1,836	1,800	1,300
October 08, 2026	1,833	1,800	1,800	1,833	1,784	1,100
October 07, 2026	1,743	1,793	1,793	1,820	1,743	4,400
October 06, 2026	1,738	1,749	1,749	1,775	1,737	1,400
October 05, 2026	1,722	1,739	1,739	1,764	1,718	2,600
October 02, 2026	1,739	1,730	1,730	1,749	1,718	3,500
October 01, 2026	1,819	1,748	1,748	1,819	1,742	11,300
September 30, 2026	1,868	1,818	1,818	1,868	1,808	4,400
September 29, 2026	1,854	1,858	1,858	1,870	1,820	4,900
September 28, 2026	1,939	1,945	1,945	1,949	1,895	14,200
September 25, 2026	1,893	1,899	1,899	1,928	1,890	7,600
September 24, 2026	1,901	1,893	1,893	1,914	1,893	10,900
September 18, 2026	1,921	1,900	1,900	1,930	1,900	10,100
September 17, 2026	1,915	1,931	1,931	1,950	1,911	3,100
September 16, 2026	1,987	1,915	1,915	1,987	1,915	5,500
September 15, 2026	1,981	1,947	1,947	1,981	1,940	6,900
September 14, 2026	1,978	1,986	1,986	2,009	1,978	5,200
September 11, 2026	2,015	1,977.5	1,977.5	2,015	1,975	4,000
September 10, 2026	1,965	1,962.5	1,962.5	1,980	1,945	2,800
September 09, 2026	2,012.5	1,965	1,965	2,012.5	1,960	2,600
September 08, 2026	2,017.5	1,990	1,990	2,017.5	1,970	5,000
September 07, 2026	2,000	2,000	2,000	2,032.5	1,995	12,600
September 04, 2026	1,945	1,975	1,975	1,980	1,937.5	5,800
September 03, 2026	1,942.5	1,942.5	1,942.5	1,942.5	1,925	5,000
September 02, 2026	1,930	1,942.5	1,942.5	1,967.5	1,930	5,200
September 01, 2026	1,950	1,930	1,930	1,950	1,925	8,200
August 31, 2026	2,000	1,907.5	1,907.5	2,000	1,892.5	39,800
August 28, 2026	1,740	1,740	1,740	1,740	1,740	600
August 27, 2026	1,785	1,750	1,750	1,785	1,725	8,200
August 26, 2026	1,850	1,802.5	1,802.5	1,850	1,752.5	5,800
August 25, 2026	1,867.5	1,850	1,850	1,912.5	1,850	6,600
August 24, 2026	1,742.5	1,850	1,850	1,945	1,742.5	17,400
August 21, 2026	1,725	1,727.5	1,727.5	1,737.5	1,720	3,800
August 20, 2026	1,682.5	1,715	1,715	1,715	1,652.5	5,000
August 19, 2026	1,650	1,690	1,690	1,690	1,650	3,600
August 18, 2026	1,612.5	1,672.5	1,672.5	1,672.5	1,612.5	8,400
August 17, 2026	1,620	1,622.5	1,622.5	1,635	1,620	7,000
August 14, 2026	1,585	1,602.5	1,602.5	1,602.5	1,585	1,400
August 13, 2026	1,585	1,585	1,585	1,600	1,585	2,600