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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2,113	2,116	2,116	2,123	2,104	95,900
August 14, 2025	2,115	2,115	2,115	2,123	2,097	158,600
August 13, 2025	2,129	2,119	2,119	2,153	2,114	330,000
August 12, 2025	2,227	2,218	2,218	2,236	2,211	133,600
August 08, 2025	2,208	2,227	2,227	2,238	2,208	77,900
August 07, 2025	2,213	2,207	2,207	2,222	2,203	90,200
August 06, 2025	2,191	2,207	2,207	2,212	2,186	74,100
August 05, 2025	2,183	2,191	2,191	2,212	2,174	93,600
August 04, 2025	2,136	2,170	2,170	2,175	2,134	68,800
August 01, 2025	2,154	2,177	2,177	2,180	2,149	100,600
July 31, 2025	2,142	2,142	2,142	2,156	2,116	106,700
July 30, 2025	2,138	2,142	2,142	2,148	2,132	70,800
July 29, 2025	2,131	2,132	2,132	2,135	2,119	51,400
July 28, 2025	2,138	2,143	2,143	2,149	2,131	44,500
July 25, 2025	2,121	2,138	2,138	2,143	2,110	131,700
July 24, 2025	2,125	2,148	2,148	2,150	2,117	102,000
July 23, 2025	2,084	2,116	2,116	2,125	2,074	132,100
July 22, 2025	2,073	2,068	2,068	2,088	2,067	71,400
July 18, 2025	2,095	2,084	2,084	2,097	2,075	45,700
July 17, 2025	2,081	2,092	2,092	2,102	2,076	64,400
July 16, 2025	2,096	2,080	2,080	2,098	2,066	96,500
July 15, 2025	2,095	2,093	2,093	2,106	2,080	120,800
July 14, 2025	2,080	2,078	2,078	2,088	2,071	105,300
July 11, 2025	2,084	2,080	2,080	2,099	2,072	177,100
July 10, 2025	2,089	2,065	2,065	2,099	2,062	117,100
July 09, 2025	2,057	2,081	2,081	2,093	2,052	133,200
July 08, 2025	2,059	2,056	2,056	2,069	2,050	80,200

Sato Holdings Corporation (6287.T) JPX