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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,446	2,432	2,432	2,447	2,410	17,200
February 19, 2026	2,443	2,446	2,446	2,455	2,424	24,900
February 18, 2026	2,423	2,443	2,443	2,460	2,403	20,400
February 17, 2026	2,417	2,410	2,410	2,449	2,397	13,100
February 16, 2026	2,432	2,425	2,425	2,449	2,409	21,600
February 13, 2026	2,496	2,437	2,437	2,531	2,418	41,300
February 12, 2026	2,446	2,503	2,503	2,532	2,446	34,200
February 10, 2026	2,435	2,441	2,441	2,482	2,430	21,600
February 09, 2026	2,434	2,433	2,433	2,450	2,400	29,200
February 06, 2026	2,375	2,384	2,384	2,391	2,362	34,200
February 05, 2026	2,374	2,374	2,374	2,396	2,334	46,700
February 04, 2026	2,490	2,332	2,332	2,534	2,277	152,700
February 03, 2026	2,357	2,408	2,408	2,431	2,357	35,600
February 02, 2026	2,350	2,338	2,338	2,404	2,338	39,500
January 30, 2026	2,350	2,346	2,346	2,368	2,326	19,000
January 29, 2026	2,326	2,343	2,343	2,367	2,304	24,000
January 28, 2026	2,330	2,337	2,337	2,355	2,315	23,800
January 27, 2026	2,311	2,343	2,343	2,379	2,311	30,600
January 26, 2026	2,325	2,311	2,311	2,325	2,275	46,600
January 23, 2026	2,380	2,365	2,365	2,409	2,355	17,900
January 22, 2026	2,350	2,374	2,374	2,384	2,330	24,800
January 21, 2026	2,298	2,326	2,326	2,336	2,268	37,600
January 20, 2026	2,374	2,357	2,357	2,389	2,342	29,000
January 19, 2026	2,379	2,389	2,389	2,400	2,363	23,200
January 16, 2026	2,424	2,404	2,404	2,424	2,363	28,300
January 15, 2026	2,388	2,419	2,419	2,427	2,383	20,100
January 14, 2026	2,390	2,393	2,393	2,396	2,366	17,300
January 13, 2026	2,366	2,392	2,392	2,417	2,366	36,400
January 09, 2026	2,267	2,338	2,338	2,338	2,267	24,400
January 08, 2026	2,275	2,275	2,275	2,300	2,270	20,900
January 07, 2026	2,275	2,280	2,280	2,310	2,275	15,500
January 06, 2026	2,285	2,284	2,284	2,304	2,283	20,200
January 05, 2026	2,260	2,265	2,265	2,282	2,230	28,100
December 30, 2025	2,280	2,253	2,253	2,288	2,253	13,400
December 29, 2025	2,243	2,268	2,268	2,268	2,243	22,500
December 26, 2025	2,220	2,244	2,244	2,247	2,218	20,000
December 25, 2025	2,247	2,222	2,222	2,248	2,206	27,700
December 24, 2025	2,265	2,247	2,247	2,267	2,226	34,700
December 23, 2025	2,221	2,265	2,265	2,269	2,221	27,900
December 22, 2025	2,210	2,218	2,218	2,238	2,210	25,300
December 19, 2025	2,177	2,206	2,206	2,209	2,177	20,000
December 18, 2025	2,197	2,175	2,175	2,217	2,163	27,300
December 17, 2025	2,223	2,197	2,197	2,224	2,180	17,200
December 16, 2025	2,304	2,202	2,202	2,304	2,182	38,500
December 15, 2025	2,229	2,294	2,294	2,294	2,229	37,300
December 12, 2025	2,202	2,221	2,221	2,221	2,192	15,400
December 11, 2025	2,182	2,162	2,162	2,219	2,162	50,100
December 10, 2025	2,162	2,182	2,182	2,182	2,162	8,300
December 09, 2025	2,149	2,162	2,162	2,175	2,131	14,500
December 08, 2025	2,135	2,162	2,162	2,181	2,135	16,900
December 05, 2025	2,136	2,145	2,145	2,154	2,130	8,100
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

Sato Shoji Corporation (8065.T) JPX