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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,157	2,150	2,150	2,184	2,132	93,100
October 10, 2025	2,194	2,193	2,193	2,217	2,187	83,800
October 09, 2025	2,192	2,218	2,218	2,218	2,188	71,900
October 08, 2025	2,239	2,200	2,200	2,253	2,193	86,600
October 07, 2025	2,218	2,239	2,239	2,247	2,192	74,500
October 06, 2025	2,244	2,217	2,217	2,249	2,215	56,200
October 03, 2025	2,180	2,208	2,208	2,213	2,177	91,900
October 02, 2025	2,180	2,178	2,178	2,196	2,154	100,100
October 01, 2025	2,246	2,177	2,177	2,246	2,171	114,800
September 30, 2025	2,268	2,268	2,268	2,273	2,239	67,400
September 29, 2025	2,301	2,268	2,268	2,307	2,267	65,700
September 26, 2025	2,309	2,334	2,296	2,336	2,307	79,700
September 25, 2025	2,353	2,308	2,270.42	2,353	2,308	119,000
September 24, 2025	2,350	2,344	2,305.84	2,356	2,323	99,100
September 22, 2025	2,340	2,337	2,337	2,349	2,329	103,800
September 19, 2025	2,322	2,342	2,342	2,342	2,306	194,100
September 18, 2025	2,300	2,306	2,306	2,317	2,297	84,300
September 17, 2025	2,309	2,291	2,291	2,309	2,279	84,300
September 16, 2025	2,266	2,318	2,318	2,318	2,263	64,400
September 12, 2025	2,315	2,275	2,275	2,317	2,273	70,900
September 11, 2025	2,315	2,299	2,299	2,321	2,284	73,900
September 10, 2025	2,315	2,315	2,315	2,328	2,309	54,200
September 09, 2025	2,335	2,315	2,315	2,350	2,308	72,300
September 08, 2025	2,319	2,326	2,326	2,330	2,300	74,100
September 05, 2025	2,285	2,308	2,308	2,319	2,281	114,000
September 04, 2025	2,275	2,278	2,278	2,281	2,242	64,100
September 03, 2025	2,270	2,267	2,267	2,289	2,265	73,600
September 02, 2025	2,265	2,260	2,260	2,276	2,253	69,400
September 01, 2025	2,257	2,253	2,253	2,263	2,235	63,100
August 29, 2025	2,238	2,251	2,251	2,262	2,236	79,100
August 28, 2025	2,236	2,237	2,237	2,250	2,223	74,100
August 27, 2025	2,235	2,235	2,235	2,237	2,217	91,800
August 26, 2025	2,242	2,237	2,237	2,256	2,233	93,700
August 25, 2025	2,265	2,235	2,235	2,269	2,233	113,900
August 22, 2025	2,218	2,246	2,246	2,262	2,210	149,300
August 21, 2025	2,163	2,208	2,208	2,215	2,152	105,700
August 20, 2025	2,169	2,160	2,160	2,175	2,160	60,600
August 19, 2025	2,165	2,170	2,170	2,173	2,156	70,600
August 18, 2025	2,114	2,163	2,163	2,172	2,112	169,800

Sato Holdings Corporation (6287.T) JPX