Advertisement
U.S. Markets closed
S&P Futures
6,003.00 -0.75 (-0.01%) Dow Futures
43,904.00 -6.00 (-0.01%) Nasdaq Futures
21,226.75 +2.00 (+0.01%) Russell 2000 Futures
2,397.40 +1.70 (+0.07%) Crude Oil
71.87 -0.49 (-0.68%) Gold
2,706.20 +0.40 (+0.01%)
Sato Foods Industries Co., Ltd. (2814.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 11:35AM JST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 2,063.00 | 2,063.00 | 2,011.00 | 2,040.00 | 2,040.00 | 800 |
| Nov 07, 2024 | 2,055.00 | 2,055.00 | 2,013.00 | 2,013.00 | 2,013.00 | 200 |
| Nov 06, 2024 | 1,991.00 | 2,031.00 | 1,991.00 | 2,005.00 | 2,005.00 | 1,300 |
| Nov 05, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 100 |
| Nov 01, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
| Oct 31, 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 300 |
| Oct 30, 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 200 |
| Oct 29, 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 100 |
| Oct 28, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 100 |
| Oct 25, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 100 |
| Oct 24, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
| Oct 23, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
| Oct 22, 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 100 |
| Oct 21, 2024 | 2,010.00 | 2,011.00 | 2,010.00 | 2,011.00 | 2,011.00 | 400 |
| Oct 18, 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
| Oct 17, 2024 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 200 |
| Oct 16, 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 300 |
| Oct 15, 2024 | 2,040.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | 200 |
| Oct 11, 2024 | 2,041.00 | 2,041.00 | 2,040.00 | 2,040.00 | 2,040.00 | 300 |
| Oct 10, 2024 | 2,031.00 | 2,031.00 | 2,028.00 | 2,028.00 | 2,028.00 | 200 |
| Oct 09, 2024 | 2,031.00 | 2,040.00 | 2,031.00 | 2,031.00 | 2,031.00 | 1,100 |
| Oct 08, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 300 |
| Oct 07, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 04, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 03, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 02, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
| Oct 01, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 100 |
| Sep 30, 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 200 |
| Sep 27, 2024 | 2,030.00 | 2,059.00 | 2,030.00 | 2,059.00 | 2,059.00 | 1,100 |
| Sep 26, 2024 | 2,079.00 | 2,100.00 | 2,079.00 | 2,100.00 | 2,100.00 | 200 |
| Sep 25, 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 100 |
| Sep 24, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 200 |
| Sep 20, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 100 |
| Sep 19, 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
| Sep 18, 2024 | 2,079.00 | 2,079.00 | 2,059.00 | 2,059.00 | 2,059.00 | 200 |
| Sep 17, 2024 | 2,061.00 | 2,100.00 | 2,061.00 | 2,079.00 | 2,079.00 | 400 |
| Sep 13, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
| Sep 12, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
| Sep 11, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
| Sep 10, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 200 |
| Sep 09, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 100 |
| Sep 06, 2024 | 2,094.00 | 2,094.00 | 2,070.00 | 2,070.00 | 2,070.00 | 300 |
| Sep 05, 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 100 |
| Sep 04, 2024 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 100 |
| Sep 03, 2024 | 2,132.00 | 2,134.00 | 2,080.00 | 2,134.00 | 2,134.00 | 1,300 |
| Sep 02, 2024 | 2,101.00 | 2,101.00 | 2,100.00 | 2,100.00 | 2,100.00 | 200 |
| Aug 30, 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | - |
| Aug 29, 2024 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 100 |
| Aug 28, 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 100 |
| Aug 27, 2024 | 2,090.00 | 2,112.00 | 2,090.00 | 2,112.00 | 2,112.00 | 600 |
| Aug 26, 2024 | 2,121.00 | 2,121.00 | 2,091.00 | 2,091.00 | 2,091.00 | 1,300 |
| Aug 23, 2024 | 2,080.00 | 2,130.00 | 2,080.00 | 2,091.00 | 2,091.00 | 300 |
| Aug 22, 2024 | 2,078.00 | 2,130.00 | 2,041.00 | 2,130.00 | 2,130.00 | 1,100 |
| Aug 21, 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 300 |
| Aug 20, 2024 | 2,100.00 | 2,125.00 | 2,100.00 | 2,125.00 | 2,125.00 | 3,500 |
| Aug 19, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - |
| Aug 16, 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 500 |
| Aug 15, 2024 | 2,016.00 | 2,101.00 | 2,016.00 | 2,101.00 | 2,101.00 | 1,700 |
| Aug 14, 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 500 |
| Aug 13, 2024 | 2,046.00 | 2,065.00 | 2,046.00 | 2,065.00 | 2,065.00 | 500 |
| Aug 09, 2024 | 2,047.00 | 2,096.00 | 2,047.00 | 2,096.00 | 2,096.00 | 400 |
| Aug 08, 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
| Aug 07, 2024 | 1,955.00 | 2,097.00 | 1,955.00 | 2,097.00 | 2,097.00 | 1,600 |
| Aug 06, 2024 | 1,954.00 | 2,008.00 | 1,954.00 | 1,987.00 | 1,987.00 | 1,100 |
| Aug 05, 2024 | 2,076.00 | 2,076.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,800 |
| Aug 02, 2024 | 2,101.00 | 2,101.00 | 2,041.00 | 2,079.00 | 2,079.00 | 1,100 |
| Aug 01, 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 900 |
| Jul 31, 2024 | 2,061.00 | 2,111.00 | 2,061.00 | 2,093.00 | 2,093.00 | 500 |
| Jul 30, 2024 | 2,062.00 | 2,062.00 | 2,061.00 | 2,061.00 | 2,061.00 | 300 |
| Jul 29, 2024 | 2,111.00 | 2,111.00 | 2,061.00 | 2,080.00 | 2,080.00 | 300 |
| Jul 26, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 400 |
| Jul 25, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
| Jul 24, 2024 | 2,100.00 | 2,100.00 | 2,061.00 | 2,061.00 | 2,061.00 | 1,100 |
| Jul 23, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 200 |
| Jul 22, 2024 | 2,101.00 | 2,105.00 | 2,101.00 | 2,105.00 | 2,105.00 | 300 |
| Jul 19, 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 100 |
| Jul 18, 2024 | 2,119.00 | 2,119.00 | 2,117.00 | 2,117.00 | 2,117.00 | 200 |
| Jul 17, 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
| Jul 16, 2024 | 2,115.00 | 2,155.00 | 2,115.00 | 2,155.00 | 2,155.00 | 200 |
| Jul 12, 2024 | 2,111.00 | 2,120.00 | 2,110.00 | 2,120.00 | 2,120.00 | 300 |
| Jul 11, 2024 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 100 |
| Jul 10, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | - |
| Jul 09, 2024 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 100 |
| Jul 08, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
| Jul 05, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
| Jul 04, 2024 | 2,101.00 | 2,101.00 | 2,100.00 | 2,100.00 | 2,100.00 | 700 |
| Jul 03, 2024 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 200 |
| Jul 02, 2024 | 2,132.00 | 2,132.00 | 2,125.00 | 2,125.00 | 2,125.00 | 600 |
| Jul 01, 2024 | 2,139.00 | 2,150.00 | 2,134.00 | 2,134.00 | 2,134.00 | 800 |
| Jun 28, 2024 | 2,144.00 | 2,150.00 | 2,144.00 | 2,150.00 | 2,150.00 | 1,300 |
| Jun 27, 2024 | 2,189.00 | 2,189.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1,400 |
| Jun 26, 2024 | 2,148.00 | 2,160.00 | 2,148.00 | 2,160.00 | 2,160.00 | 600 |
| Jun 25, 2024 | 2,150.00 | 2,150.00 | 2,148.00 | 2,148.00 | 2,148.00 | 300 |
| Jun 24, 2024 | 2,192.00 | 2,192.00 | 2,166.00 | 2,166.00 | 2,166.00 | 1,000 |
| Jun 21, 2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 800 |
| Jun 20, 2024 | 2,160.00 | 2,160.00 | 2,136.00 | 2,136.00 | 2,136.00 | 1,100 |
| Jun 19, 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | - |
| Jun 18, 2024 | 2,134.00 | 2,143.00 | 2,134.00 | 2,143.00 | 2,143.00 | 300 |
| Jun 17, 2024 | 2,156.00 | 2,156.00 | 2,155.00 | 2,155.00 | 2,155.00 | 400 |
| Jun 14, 2024 | 2,148.00 | 2,194.00 | 2,148.00 | 2,168.00 | 2,168.00 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.