Sato Shoji Corporation - 8065.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,115	2,162	2,162	2,173	2,115	19,900
December 03, 2025	2,129	2,127	2,127	2,147	2,107	17,500
December 02, 2025	2,205	2,129	2,129	2,205	2,129	19,800
December 01, 2025	2,248	2,205	2,205	2,248	2,191	13,300
November 28, 2025	2,212	2,241	2,241	2,252	2,200	20,200
November 27, 2025	2,182	2,213	2,213	2,213	2,125	28,800
November 26, 2025	2,168	2,194	2,194	2,194	2,168	7,400
November 25, 2025	2,179	2,169	2,169	2,190	2,169	15,300
November 21, 2025	2,164	2,178	2,178	2,184	2,160	17,800
November 20, 2025	2,131	2,174	2,174	2,195	2,130	41,200
November 19, 2025	2,076	2,086	2,086	2,100	2,061	20,400
November 18, 2025	2,075	2,081	2,081	2,087	2,030	37,000
November 17, 2025	2,104	2,096	2,096	2,129	2,096	8,400
November 14, 2025	2,107	2,119	2,119	2,129	2,101	9,800
November 13, 2025	2,128	2,118	2,118	2,130	2,107	7,800
November 12, 2025	2,095	2,102	2,102	2,119	2,080	24,200
November 11, 2025	2,086	2,080	2,080	2,089	2,060	22,200
November 10, 2025	2,102	2,091	2,091	2,108	2,077	23,100
November 07, 2025	2,078	2,087	2,087	2,114	2,058	52,800
November 06, 2025	2,118	2,097	2,097	2,177	2,050	79,600
November 05, 2025	2,118	2,097	2,097	2,177	2,050	79,600
November 04, 2025	2,109	2,121	2,121	2,139	2,084	56,300
October 31, 2025	2,152	2,154	2,154	2,169	2,136	28,900
October 30, 2025	2,152	2,154	2,154	2,169	2,136	36,200
October 29, 2025	2,141	2,159	2,159	2,165	2,130	38,200
October 28, 2025	2,170	2,145	2,145	2,170	2,102	38,700
October 27, 2025	2,160	2,172	2,172	2,192	2,160	24,100
October 24, 2025	2,166	2,156	2,156	2,180	2,144	23,400
October 23, 2025	2,138	2,158	2,158	2,184	2,131	28,900
October 22, 2025	2,120	2,165	2,165	2,170	2,090	58,600
October 21, 2025	2,119	2,110	2,110	2,129	2,089	23,000
October 20, 2025	2,068	2,119	2,119	2,136	2,068	32,900
October 17, 2025	2,101	2,068	2,068	2,105	2,050	46,700
October 16, 2025	2,153	2,103	2,103	2,153	2,103	29,100
October 15, 2025	2,086	2,154	2,154	2,222	2,086	71,900
October 14, 2025	2,015	2,086	2,086	2,101	1,945	70,000
October 10, 2025	2,081	2,052	2,052	2,091	2,044	59,700
October 09, 2025	2,065	2,115	2,115	2,129	2,062	39,700
October 08, 2025	2,110	2,071	2,071	2,115	2,068	42,900
October 07, 2025	2,100	2,108	2,108	2,137	2,072	41,500
October 06, 2025	2,004	2,100	2,100	2,116	1,985	102,400
October 03, 2025	1,966	1,986	1,986	1,995	1,952	25,000
October 02, 2025	1,961	1,979	1,979	1,998	1,950	41,400
October 01, 2025	1,981	1,957	1,957	1,988	1,932	67,000
September 30, 2025	1,891	1,973	1,973	2,028	1,887	90,900
September 29, 2025	1,869	1,897	1,897	1,927	1,867	54,100
September 26, 2025	1,892	1,947	1,947	1,970	1,861	160,900
September 25, 2025	1,754	1,918	1,918	1,920	1,750	167,600
September 24, 2025	1,735	1,745	1,745	1,752	1,730	15,400
September 22, 2025	1,737	1,741	1,741	1,741	1,721	14,500
September 19, 2025	1,724	1,727	1,727	1,738	1,716	23,100
September 18, 2025	1,718	1,724	1,724	1,729	1,702	16,500
September 17, 2025	1,736	1,726	1,726	1,736	1,712	17,600
September 16, 2025	1,744	1,743	1,743	1,748	1,734	8,000
September 12, 2025	1,741	1,734	1,734	1,745	1,731	15,400
September 11, 2025	1,750	1,741	1,741	1,754	1,738	9,800
September 10, 2025	1,765	1,750	1,750	1,772	1,750	12,800
September 09, 2025	1,761	1,754	1,754	1,765	1,737	21,700
September 08, 2025	1,751	1,750	1,750	1,758	1,745	12,100
September 05, 2025	1,741	1,746	1,746	1,753	1,735	16,500

Sato Shoji Corporation (8065.T) JPX