Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SATO SHO-JI CORPORATION (8065) Historical Prices

JP:8065 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,764.002,765.002,651.002,666.002,666.00-2.88%89,5000.87
Oct 29, 20262,770.002,789.002,714.002,745.002,745.00-1.61%355,9003.61
Oct 28, 20262,820.002,832.002,790.002,790.002,790.00+0.14%78,1000.78
Oct 27, 20262,751.002,787.002,751.002,786.002,786.00+1.79%65,8000.66
Oct 26, 20262,702.002,768.002,698.002,737.002,737.00-0.07%76,9000.77
Oct 23, 20262,735.002,740.002,631.002,739.002,739.00-0.83%105,9001.08
Oct 22, 20262,813.002,814.002,737.002,762.002,762.00-1.85%56,4000.58
Oct 21, 20262,771.002,814.002,771.002,814.002,814.00+1.81%69,5000.72
Oct 20, 20262,870.002,870.002,746.002,764.002,764.00-3.69%86,0000.89
Oct 19, 20262,839.002,876.002,816.002,870.002,870.00-0.24%62,1000.65
Oct 16, 20262,878.002,886.002,835.002,877.002,877.00+1.73%80,9000.85
Oct 15, 20262,920.002,931.002,828.002,828.002,828.00-5.61%152,0001.64
Oct 14, 20263,005.003,045.002,955.002,996.002,996.00+0.07%99,7001.08
Oct 13, 20262,942.002,994.002,905.002,994.002,994.00+2.32%81,9000.89
Oct 12, 20262,926.002,955.002,895.002,926.002,926.00+0.00%00.00
Oct 09, 20262,898.002,955.002,895.002,926.002,926.00+0.48%108,5001.20
Oct 08, 20262,959.002,959.002,881.002,912.002,912.00-2.71%107,6001.20
Oct 07, 20262,952.002,996.002,936.002,993.002,993.00+1.25%159,5001.81
Oct 06, 20262,949.002,965.002,927.002,956.002,956.00+0.24%66,7000.76
Oct 05, 20262,949.002,967.002,922.002,949.002,949.00+0.48%90,7001.04
Oct 02, 20262,945.002,984.002,902.002,935.002,935.00-1.31%90,6001.05
Oct 01, 20262,963.002,974.002,925.002,974.002,974.00+0.81%93,2001.10
Sep 30, 20262,961.002,961.002,901.002,950.002,950.00+0.00%124,2001.49
Sep 29, 20263,010.003,010.002,932.002,950.002,950.00-1.99%102,5001.25
Sep 28, 20263,125.003,125.003,060.003,060.003,010.00-2.24%110,6001.37
Sep 25, 20263,100.003,150.003,100.003,130.003,078.86+0.97%55,4000.69
Sep 24, 20263,130.003,140.003,090.003,100.003,049.35+0.32%108,8001.35
Sep 23, 20263,090.003,105.003,035.003,090.003,039.51+0.00%00.00
Sep 22, 20263,090.003,105.003,035.003,090.003,039.51+0.00%00.00
Sep 21, 20263,090.003,105.003,035.003,090.003,039.51+0.00%00.00
Sep 18, 20263,100.003,105.003,035.003,090.003,039.51+0.98%173,7002.16
Sep 17, 20263,065.003,130.003,045.003,060.003,010.00+0.16%104,8001.32
Sep 16, 20263,050.003,095.003,015.003,055.003,005.08+1.33%179,1002.32
Sep 15, 20263,020.003,090.002,983.003,015.002,965.74-0.17%213,8002.89
Sep 14, 20263,115.003,150.002,967.003,020.002,970.65-3.82%447,0006.64
Sep 11, 20263,325.003,340.003,100.003,140.003,088.69-8.32%574,4009.82
Sep 10, 20263,300.003,455.003,255.003,425.003,369.04+3.32%95,5001.67
Sep 09, 20263,360.003,495.003,295.003,315.003,260.83+0.00%326,8006.20
Sep 08, 20263,520.003,530.003,285.003,315.003,260.83-6.09%193,6003.87
Sep 07, 20263,575.003,610.003,465.003,530.003,472.32-0.84%119,4002.45
Sep 04, 20263,610.003,610.003,525.003,560.003,501.83-2.06%52,0001.08
Sep 03, 20263,625.003,670.003,580.003,635.003,575.60+0.41%37,7000.77
Sep 02, 20263,655.003,685.003,600.003,620.003,560.85-2.69%72,9001.52
Sep 01, 20263,665.003,740.003,630.003,720.003,659.22+1.09%57,9001.22
Aug 31, 20263,670.003,695.003,600.003,680.003,619.87-0.67%47,0000.99
Aug 28, 20263,680.003,815.003,680.003,705.003,644.46+0.27%93,7001.99
Aug 27, 20263,705.003,760.003,645.003,695.003,634.62+0.68%52,7001.12
Aug 26, 20263,670.003,740.003,660.003,670.003,610.03-0.41%50,4001.07
Aug 25, 20263,670.003,700.003,630.003,685.003,624.79+0.41%42,1000.89
Aug 24, 20263,685.003,780.003,650.003,670.003,610.03-0.54%48,2001.03