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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,200	2,192	2,192	2,204	2,180	84,000
November 19, 2025	2,190	2,180	2,180	2,197	2,165	65,600
November 18, 2025	2,231	2,181	2,181	2,236	2,172	80,400
November 17, 2025	2,221	2,231	2,231	2,243	2,207	101,900
November 14, 2025	2,212	2,221	2,221	2,229	2,200	122,000
November 13, 2025	2,178	2,232	2,232	2,234	2,152	196,300
November 12, 2025	2,272	2,245	2,245	2,281	2,242	85,900
November 11, 2025	2,267	2,268	2,268	2,272	2,244	42,700
November 10, 2025	2,250	2,268	2,268	2,270	2,237	49,500
November 07, 2025	2,218	2,224	2,224	2,230	2,205	45,600
November 06, 2025	2,216	2,219	2,219	2,243	2,216	54,500
November 05, 2025	2,236	2,204	2,204	2,252	2,172	94,700
November 04, 2025	2,190	2,244	2,244	2,290	2,177	163,300
October 31, 2025	2,176	2,190	2,190	2,190	2,152	95,600
October 30, 2025	2,165	2,166	2,166	2,179	2,151	268,000
October 29, 2025	2,197	2,159	2,159	2,200	2,149	73,400
October 28, 2025	2,267	2,205	2,205	2,267	2,198	67,800
October 27, 2025	2,260	2,279	2,279	2,279	2,258	66,600
October 24, 2025	2,267	2,240	2,240	2,267	2,230	90,100
October 23, 2025	2,226	2,267	2,267	2,272	2,221	101,100
October 22, 2025	2,210	2,213	2,213	2,231	2,202	157,200
October 21, 2025	2,213	2,200	2,200	2,222	2,193	60,300
October 20, 2025	2,212	2,211	2,211	2,223	2,194	64,500
October 17, 2025	2,186	2,178	2,178	2,195	2,169	57,300
October 16, 2025	2,195	2,193	2,193	2,204	2,173	65,800
October 15, 2025	2,175	2,192	2,192	2,192	2,164	39,600

Sato Holdings Corporation (6287.T) JPX