Sato Holdings Corporation - 6287.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,426	2,425	2,425	2,433	2,392	52,800
February 19, 2026	2,401	2,450	2,450	2,457	2,401	106,500
February 18, 2026	2,400	2,401	2,401	2,417	2,396	63,300
February 17, 2026	2,394	2,382	2,382	2,407	2,362	51,400
February 16, 2026	2,325	2,380	2,380	2,395	2,312	98,500
February 13, 2026	2,366	2,322	2,322	2,395	2,301	118,100
February 12, 2026	2,414	2,416	2,416	2,433	2,405	91,300
February 10, 2026	2,404	2,421	2,421	2,431	2,404	73,300
February 09, 2026	2,418	2,395	2,395	2,420	2,386	50,800
February 06, 2026	2,360	2,368	2,368	2,376	2,345	57,000
February 05, 2026	2,385	2,365	2,365	2,385	2,359	61,800
February 04, 2026	2,342	2,359	2,359	2,378	2,342	70,400
February 03, 2026	2,333	2,356	2,356	2,383	2,321	100,300
February 02, 2026	2,318	2,308	2,308	2,339	2,307	74,100
January 30, 2026	2,288	2,316	2,316	2,316	2,277	40,500
January 29, 2026	2,270	2,277	2,277	2,281	2,245	71,400
January 28, 2026	2,320	2,286	2,286	2,320	2,286	58,900
January 27, 2026	2,322	2,334	2,334	2,348	2,316	54,200
January 26, 2026	2,351	2,336	2,336	2,353	2,330	76,600
January 23, 2026	2,408	2,401	2,401	2,410	2,385	78,000
January 22, 2026	2,384	2,415	2,415	2,422	2,382	58,600
January 21, 2026	2,355	2,370	2,370	2,373	2,335	61,000
January 20, 2026	2,435	2,386	2,386	2,446	2,385	70,500
January 19, 2026	2,424	2,418	2,418	2,432	2,390	47,100
January 16, 2026	2,402	2,417	2,417	2,423	2,391	46,200
January 15, 2026	2,407	2,415	2,415	2,416	2,392	52,600
January 14, 2026	2,400	2,412	2,412	2,430	2,400	61,800
January 13, 2026	2,406	2,408	2,408	2,419	2,390	66,300
January 09, 2026	2,393	2,385	2,385	2,400	2,373	41,100
January 08, 2026	2,385	2,374	2,374	2,400	2,369	55,500
January 07, 2026	2,353	2,406	2,406	2,423	2,351	84,100
January 06, 2026	2,381	2,385	2,385	2,403	2,367	56,900
January 05, 2026	2,393	2,354	2,354	2,415	2,336	99,200
December 30, 2025	2,413	2,401	2,401	2,424	2,401	45,000
December 29, 2025	2,401	2,411	2,411	2,411	2,389	47,100
December 26, 2025	2,411	2,397	2,397	2,414	2,385	58,000
December 25, 2025	2,426	2,415	2,415	2,435	2,414	86,000
December 24, 2025	2,449	2,417	2,417	2,451	2,410	62,800
December 23, 2025	2,431	2,449	2,449	2,459	2,431	57,100
December 22, 2025	2,423	2,444	2,444	2,453	2,403	87,900
December 19, 2025	2,400	2,417	2,417	2,425	2,399	66,800
December 18, 2025	2,413	2,408	2,408	2,430	2,382	71,800
December 17, 2025	2,444	2,413	2,413	2,444	2,400	111,400
December 16, 2025	2,529	2,459	2,459	2,565	2,451	183,700
December 15, 2025	2,424	2,529	2,529	2,530	2,409	312,200
December 12, 2025	2,309	2,349	2,349	2,349	2,296	77,300
December 11, 2025	2,314	2,278	2,278	2,315	2,278	33,300
December 10, 2025	2,312	2,301	2,301	2,319	2,300	58,600
December 09, 2025	2,265	2,300	2,300	2,310	2,255	68,100
December 08, 2025	2,251	2,269	2,269	2,273	2,251	59,300
December 05, 2025	2,269	2,248	2,248	2,293	2,241	41,000
December 04, 2025	2,267	2,302	2,302	2,308	2,267	48,900
December 03, 2025	2,281	2,276	2,276	2,298	2,276	69,700
December 02, 2025	2,300	2,290	2,290	2,300	2,265	93,600
December 01, 2025	2,304	2,299	2,299	2,314	2,293	90,600
November 28, 2025	2,292	2,304	2,304	2,310	2,289	93,800
November 27, 2025	2,265	2,292	2,292	2,300	2,262	59,000
November 26, 2025	2,262	2,262	2,262	2,276	2,255	86,800
November 25, 2025	2,277	2,240	2,240	2,277	2,225	135,500
November 21, 2025	2,192	2,255	2,255	2,258	2,192	92,900

Sato Holdings Corporation (6287.T) JPX