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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sato Shoji Corporation (8065.T) JPX