Tokyo - Delayed Quote JPY

Sato Foods Co., Ltd. (2923.T)

7,410.00
-50.00
(-0.67%)
At close: May 23 at 12:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20257,410.007,410.007,410.007,410.007,410.00200
May 22, 20257,450.007,500.007,420.007,460.007,460.00700
May 21, 20257,470.007,470.007,420.007,460.007,460.001,500
May 20, 20257,500.007,500.007,500.007,500.007,500.00200
May 19, 20257,440.007,470.007,440.007,460.007,460.00800
May 16, 20257,600.007,600.007,450.007,450.007,450.001,200
May 15, 20257,360.007,580.007,360.007,580.007,580.002,000
May 14, 20257,340.007,420.007,340.007,350.007,350.00700
May 13, 20257,420.007,420.007,350.007,350.007,350.00900
May 12, 20257,260.007,400.007,240.007,400.007,400.00900
May 9, 20257,270.007,270.007,230.007,260.007,260.00700
May 8, 20257,450.007,450.007,260.007,260.007,260.00500
May 7, 20257,240.007,300.007,220.007,300.007,300.00500
May 2, 20257,300.007,490.007,190.007,240.007,240.005,000
May 1, 20257,370.007,370.007,280.007,330.007,330.00900
Apr 30, 20257,530.007,530.007,250.007,370.007,370.004,000
Apr 28, 2025 65 Dividend
Apr 28, 20257,650.007,660.007,560.007,590.007,590.001,500
Apr 25, 20257,720.007,720.007,700.007,700.007,635.00900
Apr 24, 20257,780.007,780.007,720.007,720.007,654.83400
Apr 23, 20257,780.007,780.007,780.007,780.007,714.32100
Apr 22, 20257,820.007,830.007,760.007,760.007,694.49700
Apr 21, 20257,740.007,840.007,740.007,800.007,734.161,100
Apr 18, 20257,630.007,780.007,630.007,780.007,714.32200
Apr 17, 20257,720.007,750.007,630.007,630.007,565.591,200
Apr 16, 20257,870.007,890.007,700.007,830.007,763.901,800
Apr 15, 20257,690.007,950.007,610.007,870.007,803.566,800
Apr 14, 20257,480.007,790.007,420.007,700.007,635.006,000
Apr 11, 20257,260.007,450.007,230.007,450.007,387.111,900
Apr 10, 20257,480.007,480.007,240.007,350.007,287.953,600
Apr 9, 20256,770.007,180.006,710.007,180.007,119.395,700
Apr 8, 20256,740.006,900.006,680.006,770.006,712.853,900
Apr 7, 20256,950.006,950.006,700.006,700.006,643.442,200
Apr 4, 20257,080.007,110.006,940.006,950.006,891.331,600
Apr 3, 20257,250.007,250.006,940.007,180.007,119.392,400
Apr 2, 20257,390.007,440.007,310.007,320.007,258.211,300
Apr 1, 20257,360.007,400.007,300.007,390.007,327.62600
Mar 31, 20257,350.007,480.007,230.007,370.007,307.791,400
Mar 28, 20257,380.007,400.007,300.007,400.007,337.531,500
Mar 27, 20257,350.007,390.007,270.007,380.007,317.701,400
Mar 26, 20257,450.007,450.007,290.007,310.007,248.291,500
Mar 25, 20257,650.007,660.007,210.007,450.007,387.119,400
Mar 24, 20257,400.007,400.007,200.007,200.007,139.222,400
Mar 21, 20257,420.007,440.007,120.007,400.007,337.5314,500
Mar 19, 20257,850.007,850.007,850.007,850.007,783.737,400
Mar 18, 20256,800.006,850.006,800.006,850.006,792.18600
Mar 17, 20256,690.006,780.006,690.006,740.006,683.101,700
Mar 14, 20256,640.006,690.006,640.006,690.006,633.53300
Mar 13, 20256,610.006,660.006,570.006,640.006,583.951,300
Mar 12, 20256,550.006,650.006,550.006,640.006,583.95300
Mar 11, 20256,530.006,620.006,500.006,580.006,524.452,500
Mar 10, 20256,690.006,690.006,550.006,650.006,593.863,100
Mar 7, 20256,550.006,700.006,550.006,620.006,564.124,200
Mar 6, 20256,700.006,700.006,560.006,560.006,504.621,500
Mar 5, 20256,670.006,700.006,670.006,700.006,643.44800
Mar 4, 20256,690.006,690.006,690.006,690.006,633.53100
Mar 3, 20256,600.006,670.006,600.006,670.006,613.691,600
Feb 28, 20256,760.006,760.006,600.006,600.006,544.293,700
Feb 27, 20256,880.006,880.006,780.006,780.006,722.771,700
Feb 26, 20256,860.006,880.006,850.006,880.006,821.92500
Feb 25, 20256,910.006,910.006,880.006,880.006,821.92600
Feb 21, 20257,000.007,000.006,900.006,910.006,851.67700
Feb 20, 20257,000.007,000.007,000.007,000.006,940.91100
Feb 19, 20257,060.007,080.007,010.007,010.006,950.82900
Feb 18, 20256,940.007,040.006,940.007,040.006,980.57900
Feb 17, 20256,890.006,960.006,870.006,940.006,881.421,300
Feb 14, 20256,870.006,870.006,870.006,870.006,812.01100
Feb 13, 20256,840.006,860.006,820.006,840.006,782.26600
Feb 12, 20256,840.006,840.006,830.006,830.006,772.34700
Feb 10, 20256,850.006,910.006,810.006,810.006,752.511,600
Feb 7, 20256,870.006,890.006,810.006,890.006,831.841,000
Feb 6, 20256,900.006,910.006,820.006,880.006,821.921,800
Feb 5, 20257,030.007,090.006,890.006,890.006,831.842,900
Feb 4, 20257,140.007,140.007,140.007,140.007,079.73-
Feb 3, 20257,050.007,140.007,000.007,140.007,079.731,500
Jan 31, 20257,100.007,100.007,100.007,100.007,040.06100
Jan 30, 20257,060.007,090.007,010.007,010.006,950.821,200
Jan 29, 20257,120.007,140.007,120.007,140.007,079.73200
Jan 28, 20257,120.007,120.007,120.007,120.007,059.90200
Jan 27, 20257,070.007,150.007,070.007,150.007,089.64400
Jan 24, 20257,060.007,060.007,060.007,060.007,000.40-
Jan 23, 20257,100.007,100.007,050.007,060.007,000.40600
Jan 22, 20257,180.007,190.007,010.007,190.007,129.31700
Jan 21, 20256,980.007,100.006,980.007,100.007,040.061,200
Jan 20, 20256,870.007,100.006,870.007,090.007,030.151,400
Jan 17, 20256,990.007,090.006,990.007,000.006,940.911,100
Jan 16, 20256,990.006,990.006,990.006,990.006,930.99-
Jan 15, 20256,960.007,060.006,860.006,990.006,930.992,600
Jan 14, 20257,010.007,010.006,840.006,960.006,901.255,200
Jan 10, 20257,020.007,100.007,020.007,090.007,030.15600
Jan 9, 20257,070.007,100.007,030.007,100.007,040.06700
Jan 8, 20257,140.007,140.007,070.007,100.007,040.061,100
Jan 7, 20257,180.007,180.007,100.007,130.007,069.81900
Jan 6, 20257,110.007,120.007,060.007,100.007,040.06700
Dec 30, 20247,140.007,140.007,100.007,110.007,049.98600
Dec 27, 20247,110.007,170.007,110.007,140.007,079.73400
Dec 26, 20247,130.007,220.007,010.007,110.007,049.984,400
Dec 25, 20247,170.007,170.007,100.007,120.007,059.901,200
Dec 24, 20247,200.007,250.007,140.007,160.007,099.563,100
Dec 23, 20247,100.007,170.007,090.007,110.007,049.982,300
Dec 20, 20247,250.007,250.007,170.007,170.007,109.47300
Dec 19, 20247,200.007,240.007,120.007,240.007,178.881,200
Dec 18, 20247,180.007,180.007,180.007,180.007,119.39-
Dec 17, 20247,220.007,220.007,090.007,180.007,119.391,000
Dec 16, 20247,190.007,200.007,150.007,190.007,129.311,200
Dec 13, 20247,150.007,170.007,070.007,170.007,109.473,100
Dec 12, 20247,240.007,240.007,100.007,150.007,089.643,800
Dec 11, 20247,210.007,380.007,100.007,180.007,119.3912,200
Dec 10, 20247,250.007,590.007,200.007,500.007,436.695,200
Dec 9, 20247,470.007,470.007,230.007,250.007,188.803,000
Dec 6, 20247,450.007,470.007,450.007,470.007,406.94500
Dec 5, 20247,450.007,450.007,380.007,380.007,317.701,000
Dec 4, 20247,430.007,440.007,360.007,360.007,297.871,200
Dec 3, 20247,460.007,540.007,460.007,470.007,406.94300
Dec 2, 20247,520.007,520.007,430.007,460.007,397.03900
Nov 29, 20247,550.007,550.007,550.007,550.007,486.27100
Nov 28, 20247,400.007,400.007,400.007,400.007,337.53-
Nov 27, 20247,500.007,580.007,400.007,400.007,337.53900
Nov 26, 20247,420.007,570.007,420.007,460.007,397.031,400
Nov 25, 20247,600.007,600.007,570.007,570.007,506.10400
Nov 22, 20247,340.007,470.007,340.007,470.007,406.941,200
Nov 21, 20247,360.007,360.007,340.007,340.007,278.04600
Nov 20, 20247,420.007,420.007,360.007,360.007,297.871,200
Nov 19, 20247,410.007,480.007,410.007,460.007,397.03900
Nov 18, 20247,410.007,550.007,400.007,500.007,436.691,800
Nov 15, 20247,670.007,670.007,500.007,500.007,436.691,200
Nov 14, 20247,760.007,760.007,540.007,570.007,506.101,600
Nov 13, 20247,570.007,610.007,570.007,610.007,545.76500
Nov 12, 20247,470.007,640.007,400.007,600.007,535.842,200
Nov 11, 20247,330.007,480.007,330.007,450.007,387.111,400
Nov 8, 20247,300.007,500.007,300.007,300.007,238.384,300
Nov 7, 20247,400.007,430.007,320.007,400.007,337.531,600
Nov 6, 20247,530.007,530.007,400.007,400.007,337.532,300
Nov 5, 20247,500.007,550.007,470.007,530.007,466.441,200
Nov 1, 20247,630.007,630.007,290.007,450.007,387.115,300
Oct 31, 20247,760.007,770.007,700.007,700.007,635.002,400
Oct 30, 20247,710.007,850.007,600.007,790.007,724.2410,700
Oct 29, 20248,020.008,200.008,020.008,160.008,091.127,900
Oct 28, 20247,960.008,050.007,960.008,020.007,952.303,000
Oct 25, 20248,100.008,100.007,890.007,940.007,872.974,100
Oct 24, 20248,130.008,130.008,070.008,110.008,041.541,100
Oct 23, 20248,140.008,200.008,070.008,140.008,071.292,200
Oct 22, 20248,220.008,220.008,140.008,140.008,071.292,200
Oct 21, 20248,180.008,210.008,180.008,180.008,110.951,400
Oct 18, 20248,170.008,190.008,160.008,160.008,091.12600
Oct 17, 20248,070.008,190.008,070.008,150.008,081.204,000
Oct 16, 20248,040.008,080.008,040.008,060.007,991.961,300
Oct 15, 20248,070.008,200.008,040.008,040.007,972.133,700
Oct 11, 20248,100.008,170.008,020.008,060.007,991.962,600
Oct 10, 20248,110.008,130.008,090.008,090.008,021.71500
Oct 9, 20248,180.008,180.008,100.008,100.008,031.621,100
Oct 8, 20248,140.008,180.008,090.008,180.008,110.951,700
Oct 7, 20248,220.008,220.008,090.008,160.008,091.121,900
Oct 4, 20248,140.008,190.007,990.008,190.008,120.863,600
Oct 3, 20248,220.008,260.008,100.008,140.008,071.29800
Oct 2, 20248,260.008,300.008,070.008,070.008,001.882,400
Oct 1, 20248,190.008,360.008,190.008,250.008,180.361,900
Sep 30, 20247,980.008,280.007,980.008,190.008,120.866,300
Sep 27, 20247,830.008,240.007,830.008,240.008,170.446,100
Sep 26, 20247,830.007,970.007,800.007,970.007,902.722,100
Sep 25, 20247,890.007,920.007,840.007,900.007,833.311,800
Sep 24, 20247,910.007,960.007,850.007,890.007,823.402,000
Sep 20, 20247,930.007,930.007,860.007,890.007,823.401,200
Sep 19, 20247,750.007,830.007,750.007,800.007,734.16900
Sep 18, 20247,740.007,850.007,730.007,730.007,664.751,600
Sep 17, 20247,850.007,850.007,720.007,720.007,654.831,900
Sep 13, 20247,710.007,770.007,610.007,700.007,635.002,000
Sep 12, 20247,650.007,700.007,600.007,690.007,625.082,600
Sep 11, 20248,000.008,040.007,610.007,610.007,545.7627,900
Sep 10, 20248,700.008,790.008,300.008,540.008,467.9113,000
Sep 9, 20247,930.008,900.007,900.008,560.008,487.7424,100
Sep 6, 20248,090.008,090.007,890.008,010.007,942.386,200
Sep 5, 20248,100.008,140.007,950.008,140.008,071.296,700
Sep 4, 20247,870.008,050.007,860.008,050.007,982.056,300
Sep 3, 20248,200.008,200.007,860.007,990.007,922.5516,700
Sep 2, 20247,840.007,840.007,690.007,760.007,694.494,600
Aug 30, 20247,580.007,690.007,400.007,690.007,625.082,000
Aug 29, 20247,580.007,580.007,350.007,500.007,436.693,400
Aug 28, 20247,860.007,860.007,570.007,580.007,516.013,600
Aug 27, 20248,010.008,010.007,600.007,630.007,565.594,800
Aug 26, 20248,200.008,200.008,000.008,010.007,942.383,800
Aug 23, 20247,660.008,000.007,660.008,000.007,932.473,500
Aug 22, 20248,100.008,100.007,610.007,630.007,565.596,100
Aug 21, 20248,000.008,290.007,580.007,920.007,853.1415,800
Aug 20, 20247,330.007,850.007,330.007,700.007,635.005,800
Aug 19, 20247,390.007,390.007,200.007,330.007,268.121,200
Aug 16, 20247,420.007,420.007,340.007,340.007,278.043,000
Aug 15, 20247,280.007,400.007,280.007,400.007,337.532,200
Aug 14, 20247,220.007,280.007,200.007,280.007,218.551,100
Aug 13, 20247,170.007,280.007,170.007,210.007,149.141,200
Aug 9, 20247,150.007,270.007,150.007,170.007,109.472,000
Aug 8, 20246,800.007,000.006,800.007,000.006,940.911,500
Aug 7, 20246,630.006,880.006,630.006,800.006,742.601,800
Aug 6, 20246,400.006,600.006,160.006,530.006,474.884,000
Aug 5, 20246,210.006,450.006,140.006,140.006,088.173,800
Aug 2, 20247,130.007,200.006,610.006,610.006,554.205,200
Aug 1, 20247,420.007,420.007,310.007,310.007,248.29900
Jul 31, 20247,430.007,430.007,380.007,400.007,337.53900
Jul 30, 20247,360.007,470.007,360.007,430.007,367.281,300
Jul 29, 20247,230.007,340.007,200.007,340.007,278.042,200
Jul 26, 20247,200.007,200.007,140.007,200.007,139.221,400
Jul 25, 20247,100.007,200.007,090.007,160.007,099.561,900
Jul 24, 20247,190.007,190.007,090.007,090.007,030.15700
Jul 23, 20247,200.007,210.007,180.007,210.007,149.141,100
Jul 22, 20247,210.007,210.007,100.007,130.007,069.812,200
Jul 19, 20247,100.007,130.007,100.007,130.007,069.81400
Jul 18, 20247,100.007,120.007,100.007,100.007,040.061,100
Jul 17, 20247,070.007,100.007,070.007,100.007,040.06200
Jul 16, 20247,040.007,070.007,040.007,050.006,990.491,300
Jul 12, 20247,020.007,040.007,020.007,040.006,980.57500
Jul 11, 20247,060.007,060.007,030.007,030.006,970.66900
Jul 10, 20247,040.007,130.007,000.007,070.007,010.321,900
Jul 9, 20247,040.007,060.006,980.007,020.006,960.74400
Jul 8, 20247,080.007,080.007,060.007,060.007,000.40500
Jul 5, 20247,090.007,090.007,080.007,080.007,020.23300
Jul 4, 20247,110.007,160.007,100.007,100.007,040.06600
Jul 3, 20247,150.007,150.007,050.007,080.007,020.231,300
Jul 2, 20247,150.007,150.007,150.007,150.007,089.64200
Jul 1, 20246,970.007,130.006,970.007,130.007,069.812,300
Jun 28, 20247,090.007,120.006,900.006,940.006,881.423,700
Jun 27, 20246,960.007,080.006,960.007,080.007,020.231,400
Jun 26, 20246,950.006,960.006,910.006,960.006,901.25800
Jun 25, 20246,910.006,980.006,900.006,950.006,891.332,200
Jun 24, 20246,940.006,940.006,840.006,900.006,841.75900
Jun 21, 20246,940.007,080.006,940.006,940.006,881.422,400
Jun 20, 20246,960.006,960.006,810.006,940.006,881.421,100
Jun 19, 20247,060.007,110.006,810.006,950.006,891.332,300
Jun 18, 20247,000.007,040.006,900.007,040.006,980.571,100
Jun 17, 20247,350.007,350.006,940.007,010.006,950.824,500
Jun 14, 20247,380.007,380.006,730.007,350.007,287.9517,600
Jun 13, 20247,390.007,500.007,100.007,500.007,436.696,200
Jun 12, 20247,090.007,260.007,060.007,240.007,178.882,100
Jun 11, 20247,400.007,400.007,040.007,090.007,030.154,300
Jun 10, 20247,560.007,560.007,130.007,400.007,337.532,700
Jun 7, 20247,210.007,600.007,210.007,600.007,535.843,400
Jun 6, 20247,100.007,170.007,060.007,150.007,089.64600
Jun 5, 20246,990.007,100.006,890.007,100.007,040.061,100
Jun 4, 20246,900.007,080.006,900.007,080.007,020.231,000
Jun 3, 20246,890.006,910.006,830.006,910.006,851.67600
May 31, 20246,750.006,850.006,750.006,770.006,712.85600
May 30, 20246,800.006,800.006,650.006,750.006,693.02700
May 29, 20247,010.007,020.006,800.006,800.006,742.603,100
May 28, 20247,070.007,090.007,030.007,030.006,970.66700
May 27, 20247,180.007,180.007,000.007,050.006,990.491,500
May 24, 20246,900.007,180.006,870.007,180.007,119.392,400
May 23, 20246,640.006,960.006,640.006,900.006,841.753,000