Sato Foods Industries Co., Ltd. (2814.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2,055.00 | 2,100.00 | 2,055.00 | 2,100.00 | 2,100.00 | 800 |
| 01 May 2024 | 2,061.00 | 2,061.00 | 2,050.00 | 2,050.00 | 2,050.00 | 300 |
| 30 Apr 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 200 |
| 26 Apr 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
| 25 Apr 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
| 24 Apr 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 200 |
| 23 Apr 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - |
| 22 Apr 2024 | 2,003.00 | 2,040.00 | 2,003.00 | 2,040.00 | 2,040.00 | 3,000 |
| 19 Apr 2024 | 2,025.00 | 2,040.00 | 1,950.00 | 2,002.00 | 2,002.00 | 5,600 |
| 18 Apr 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
| 17 Apr 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
| 16 Apr 2024 | 2,039.00 | 2,059.00 | 2,039.00 | 2,059.00 | 2,059.00 | 3,100 |
| 15 Apr 2024 | 2,059.00 | 2,059.00 | 2,039.00 | 2,039.00 | 2,039.00 | 3,500 |
| 12 Apr 2024 | 2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 300 |
| 11 Apr 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 200 |
| 10 Apr 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
| 09 Apr 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
| 08 Apr 2024 | 2,070.00 | 2,109.00 | 2,041.00 | 2,081.00 | 2,081.00 | 600 |
| 05 Apr 2024 | 2,055.00 | 2,063.00 | 2,055.00 | 2,063.00 | 2,063.00 | 1,500 |
| 04 Apr 2024 | 2,122.00 | 2,122.00 | 2,036.00 | 2,036.00 | 2,036.00 | 300 |
| 03 Apr 2024 | 2,128.00 | 2,128.00 | 2,118.00 | 2,118.00 | 2,118.00 | 300 |
| 02 Apr 2024 | 2,030.00 | 2,159.00 | 2,028.00 | 2,138.00 | 2,138.00 | 2,300 |
| 01 Apr 2024 | 1,985.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,030.00 | 1,300 |
| 29 Mar 2024 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | - |
| 28 Mar 2024 | 1,983.00 | 2,040.00 | 1,983.00 | 2,019.00 | 2,019.00 | 900 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 2,032.00 | 2,032.00 | 2,019.00 | 2,031.00 | 2,011.00 | 2,400 |
| 26 Mar 2024 | 2,035.00 | 2,035.00 | 2,020.00 | 2,020.00 | 2,000.11 | 1,600 |
| 25 Mar 2024 | 2,037.00 | 2,050.00 | 2,035.00 | 2,035.00 | 2,014.96 | 3,200 |
| 22 Mar 2024 | 1,992.00 | 2,040.00 | 1,992.00 | 2,015.00 | 1,995.16 | 4,100 |
| 21 Mar 2024 | 1,967.00 | 1,993.00 | 1,950.00 | 1,992.00 | 1,972.38 | 2,900 |
| 19 Mar 2024 | 1,998.00 | 1,999.00 | 1,957.00 | 1,967.00 | 1,947.63 | 3,300 |
| 18 Mar 2024 | 1,994.00 | 1,999.00 | 1,990.00 | 1,999.00 | 1,979.32 | 2,600 |
| 15 Mar 2024 | 1,998.00 | 1,998.00 | 1,966.00 | 1,990.00 | 1,970.40 | 3,300 |
| 14 Mar 2024 | 1,951.00 | 2,000.00 | 1,949.00 | 1,988.00 | 1,968.42 | 5,800 |
| 13 Mar 2024 | 1,921.00 | 1,947.00 | 1,920.00 | 1,947.00 | 1,927.83 | 2,700 |
| 12 Mar 2024 | 1,910.00 | 1,929.00 | 1,909.00 | 1,929.00 | 1,910.00 | 2,200 |
| 11 Mar 2024 | 1,904.00 | 1,927.00 | 1,901.00 | 1,910.00 | 1,891.19 | 1,900 |
| 08 Mar 2024 | 1,921.00 | 1,921.00 | 1,891.00 | 1,896.00 | 1,877.33 | 2,200 |
| 07 Mar 2024 | 1,880.00 | 1,920.00 | 1,880.00 | 1,919.00 | 1,900.10 | 900 |
| 06 Mar 2024 | 1,890.00 | 1,920.00 | 1,854.00 | 1,855.00 | 1,836.73 | 900 |
| 05 Mar 2024 | 1,894.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,861.49 | 400 |
| 04 Mar 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,876.34 | 400 |
| 01 Mar 2024 | 1,937.00 | 1,937.00 | 1,889.00 | 1,890.00 | 1,871.39 | 800 |
| 29 Feb 2024 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 1,886.24 | 300 |
| 28 Feb 2024 | 1,912.00 | 1,943.00 | 1,911.00 | 1,912.00 | 1,893.17 | 1,000 |
| 27 Feb 2024 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,930.80 | 2,400 |
| 26 Feb 2024 | 1,876.00 | 1,950.00 | 1,876.00 | 1,950.00 | 1,930.80 | 10,400 |
| 22 Feb 2024 | 1,823.00 | 1,840.00 | 1,819.00 | 1,819.00 | 1,801.09 | 1,700 |
| 21 Feb 2024 | 1,845.00 | 1,849.00 | 1,840.00 | 1,840.00 | 1,821.88 | 300 |
| 20 Feb 2024 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,829.80 | - |
| 19 Feb 2024 | 1,836.00 | 1,850.00 | 1,836.00 | 1,848.00 | 1,829.80 | 500 |
| 16 Feb 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,811.98 | 1,300 |
| 15 Feb 2024 | 1,850.00 | 1,851.00 | 1,850.00 | 1,850.00 | 1,831.78 | 1,300 |
| 14 Feb 2024 | 1,850.00 | 1,864.00 | 1,849.00 | 1,850.00 | 1,831.78 | 2,800 |
| 13 Feb 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,831.78 | - |
| 09 Feb 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,831.78 | 300 |
| 08 Feb 2024 | 1,859.00 | 1,859.00 | 1,840.00 | 1,859.00 | 1,840.69 | 1,500 |
| 07 Feb 2024 | 1,879.00 | 1,879.00 | 1,850.00 | 1,860.00 | 1,841.68 | 2,200 |
| 06 Feb 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,836.73 | 1,100 |
| 05 Feb 2024 | 1,881.00 | 1,881.00 | 1,851.00 | 1,852.00 | 1,833.76 | 1,500 |
| 02 Feb 2024 | 1,899.00 | 1,900.00 | 1,870.00 | 1,898.00 | 1,879.31 | 3,100 |
| 01 Feb 2024 | 1,850.00 | 1,880.00 | 1,849.00 | 1,873.00 | 1,854.56 | 1,600 |
| 31 Jan 2024 | 1,850.00 | 1,850.00 | 1,823.00 | 1,850.00 | 1,831.78 | 800 |
| 30 Jan 2024 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,831.78 | 600 |
| 29 Jan 2024 | 1,877.00 | 1,879.00 | 1,818.00 | 1,818.00 | 1,800.10 | 2,700 |
| 26 Jan 2024 | 1,904.00 | 1,904.00 | 1,900.00 | 1,900.00 | 1,881.29 | 600 |
| 25 Jan 2024 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,885.25 | 100 |
| 24 Jan 2024 | 1,883.00 | 1,905.00 | 1,883.00 | 1,905.00 | 1,886.24 | 1,100 |
| 23 Jan 2024 | 1,910.00 | 1,910.00 | 1,901.00 | 1,901.00 | 1,882.28 | 400 |
| 22 Jan 2024 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 1,889.21 | 500 |
| 19 Jan 2024 | 1,901.00 | 1,907.00 | 1,883.00 | 1,905.00 | 1,886.24 | 500 |
| 18 Jan 2024 | 1,878.00 | 1,901.00 | 1,878.00 | 1,900.00 | 1,881.29 | 1,300 |
| 17 Jan 2024 | 1,900.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,881.29 | 2,200 |
| 16 Jan 2024 | 1,880.00 | 1,881.00 | 1,874.00 | 1,874.00 | 1,855.55 | 500 |
| 15 Jan 2024 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,860.50 | - |
| 12 Jan 2024 | 1,846.00 | 1,885.00 | 1,846.00 | 1,879.00 | 1,860.50 | 1,000 |
| 11 Jan 2024 | 1,859.00 | 1,886.00 | 1,849.00 | 1,865.00 | 1,846.63 | 1,100 |
| 10 Jan 2024 | 1,835.00 | 1,864.00 | 1,835.00 | 1,862.00 | 1,843.66 | 500 |
| 09 Jan 2024 | 1,825.00 | 1,865.00 | 1,825.00 | 1,831.00 | 1,812.97 | 2,600 |
| 05 Jan 2024 | 1,830.00 | 1,830.00 | 1,790.00 | 1,824.00 | 1,806.04 | 500 |
| 04 Jan 2024 | 1,811.00 | 1,828.00 | 1,797.00 | 1,797.00 | 1,779.30 | 800 |
| 29 Dec 2023 | 1,796.00 | 1,796.00 | 1,781.00 | 1,796.00 | 1,778.31 | 500 |
| 28 Dec 2023 | 1,780.00 | 1,796.00 | 1,780.00 | 1,796.00 | 1,778.31 | 200 |
| 27 Dec 2023 | 1,794.00 | 1,807.00 | 1,780.00 | 1,796.00 | 1,778.31 | 1,500 |
| 26 Dec 2023 | 1,768.00 | 1,814.00 | 1,767.00 | 1,767.00 | 1,749.60 | 1,800 |
| 25 Dec 2023 | 1,751.00 | 1,768.00 | 1,750.00 | 1,768.00 | 1,750.59 | 800 |
| 22 Dec 2023 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,732.77 | 300 |
| 21 Dec 2023 | 1,746.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,732.77 | 2,600 |
| 20 Dec 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,727.82 | - |
| 19 Dec 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,727.82 | 100 |
| 18 Dec 2023 | 1,759.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,732.77 | 700 |
| 15 Dec 2023 | 1,759.00 | 1,762.00 | 1,752.00 | 1,752.00 | 1,734.75 | 400 |
| 14 Dec 2023 | 1,764.00 | 1,764.00 | 1,750.00 | 1,750.00 | 1,732.77 | 6,200 |
| 13 Dec 2023 | 1,764.00 | 1,767.00 | 1,752.00 | 1,764.00 | 1,746.63 | 3,900 |
| 12 Dec 2023 | 1,800.00 | 1,823.00 | 1,800.00 | 1,823.00 | 1,805.05 | 200 |
| 11 Dec 2023 | 1,755.00 | 1,777.00 | 1,737.00 | 1,777.00 | 1,759.50 | 1,600 |
| 08 Dec 2023 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,727.82 | 1,200 |
| 07 Dec 2023 | 1,779.00 | 1,779.00 | 1,777.00 | 1,778.00 | 1,760.49 | 800 |
| 06 Dec 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,727.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.