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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,055	2,059	2,059	2,067	2,044	68,300
July 04, 2025	2,058	2,051	2,051	2,058	2,045	45,100
July 03, 2025	2,050	2,058	2,058	2,062	2,039	86,000
July 02, 2025	2,036	2,051	2,051	2,070	2,036	90,600
July 01, 2025	2,064	2,048	2,048	2,064	2,036	88,200
June 30, 2025	2,077	2,064	2,064	2,079	2,063	136,200
June 27, 2025	2,049	2,050	2,050	2,071	2,043	88,900
June 26, 2025	2,022	2,043	2,043	2,045	2,022	102,100
June 25, 2025	2,020	2,022	2,022	2,023	1,999	123,500
June 24, 2025	2,015	2,030	2,030	2,034	2,010	95,200
June 23, 2025	1,991	1,995	1,995	1,995	1,962	64,400
June 20, 2025	2,018	1,989	1,989	2,020	1,989	93,500
June 19, 2025	2,013	2,021	2,021	2,021	1,999	38,600
June 18, 2025	2,015	2,015	2,015	2,016	2,001	35,900
June 17, 2025	2,020	2,016	2,016	2,028	2,010	33,600
June 16, 2025	2,015	2,018	2,018	2,027	2,011	73,500
June 13, 2025	2,005	2,005	2,005	2,013	1,991	114,800
June 12, 2025	2,021	2,014	2,014	2,044	2,004	95,300
June 11, 2025	1,996	2,015	2,015	2,020	1,996	60,200
June 10, 2025	2,005	1,995	1,995	2,021	1,992	64,000
June 09, 2025	2,030	2,015	2,015	2,036	2,007	34,900
June 06, 2025	2,039	2,030	2,030	2,043	2,025	36,400
June 05, 2025	2,035	2,036	2,036	2,042	2,023	31,300
June 04, 2025	2,034	2,043	2,043	2,057	2,034	70,100
June 03, 2025	2,037	2,027	2,027	2,040	2,018	58,600
June 02, 2025	2,025	2,030	2,030	2,046	2,007	56,500
May 30, 2025	2,023	2,030	2,030	2,045	2,019	53,900
May 29, 2025	2,027	2,040	2,040	2,046	2,021	71,200

Sato Holdings Corporation (6287.T) JPX