Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Satoh & Co., Ltd. (9996) Historical Prices

JP:9996 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,017.002,017.002,017.002,017.002,017.00+0.00%1000.07
Oct 29, 20261,991.002,019.001,991.002,017.002,017.00+1.46%5000.37
Oct 28, 20261,988.001,991.001,988.001,988.001,988.00+0.00%5000.36
Oct 27, 20261,988.001,991.001,988.001,988.001,988.00-0.75%7000.51
Oct 26, 20261,969.002,003.001,969.002,003.002,003.00-0.79%3,5002.65
Oct 23, 20262,019.002,019.001,972.002,019.002,019.00+0.00%2,5001.94
Oct 22, 20262,001.002,019.002,001.002,019.002,019.00+0.05%2000.15
Oct 21, 20262,001.002,018.002,001.002,018.002,018.00+0.85%3000.23
Oct 20, 20262,001.002,003.002,001.002,001.002,001.00+0.00%4000.30
Oct 19, 20262,001.002,001.002,001.002,001.002,001.00-0.35%2000.15
Oct 16, 20261,998.002,020.001,998.002,008.002,008.00+0.50%8000.61
Oct 15, 20262,000.002,080.001,977.001,998.001,998.00-0.45%5,0004.02
Oct 14, 20262,015.002,015.002,002.002,007.002,007.00-0.69%1,9001.56
Oct 13, 20262,039.002,039.002,021.002,021.002,021.00-0.88%1,6001.33
Oct 12, 20262,039.002,039.002,013.002,039.002,039.00+0.00%00.00
Oct 09, 20262,020.002,039.002,013.002,039.002,039.00+0.99%8000.58
Oct 08, 20262,019.002,019.002,011.002,019.002,019.00+0.00%00.00
Oct 07, 20262,011.002,019.002,011.002,019.002,019.00+0.95%4000.26
Oct 06, 20261,994.002,019.001,994.002,000.002,000.00+0.35%4000.26
Oct 05, 20261,993.001,993.001,993.001,993.001,993.00+0.00%3000.19
Oct 02, 20261,993.002,019.001,993.001,993.001,993.00+0.00%00.00
Oct 01, 20262,019.002,019.001,993.001,993.001,993.00+0.05%5000.31
Sep 30, 20262,013.002,013.001,992.001,992.001,992.00+0.10%2000.12
Sep 29, 20261,976.002,019.001,976.001,990.001,990.00+0.45%4000.24
Sep 28, 20262,002.002,023.002,001.002,005.001,981.00-0.84%2,6001.59
Sep 25, 20262,030.002,031.002,006.002,022.001,997.80+0.00%2,3001.44
Sep 24, 20262,022.002,040.002,022.002,022.001,997.80-0.64%1,1000.70
Sep 23, 20262,035.002,035.002,033.002,035.002,010.64+0.00%00.00
Sep 22, 20262,035.002,035.002,033.002,035.002,010.64+0.00%00.00
Sep 21, 20262,035.002,035.002,033.002,035.002,010.64+0.00%00.00
Sep 18, 20262,034.002,035.002,033.002,035.002,010.64+0.74%4000.23
Sep 17, 20262,020.002,030.002,020.002,020.001,995.82+0.00%4,0002.36
Sep 16, 20262,023.002,049.002,020.002,020.001,995.82-0.93%5000.29
Sep 15, 20262,010.002,039.002,010.002,039.002,014.59-0.05%6000.35
Sep 14, 20262,040.002,040.002,030.002,040.002,015.58-1.11%1,8001.07
Sep 11, 20262,067.002,068.002,046.002,063.002,038.31-0.19%1,6000.96
Sep 10, 20262,060.002,068.002,040.002,067.002,042.26+1.27%1,0000.59
Sep 09, 20262,041.002,041.002,041.002,041.002,016.57+0.54%1000.06
Sep 08, 20262,025.002,045.002,025.002,030.002,005.70+0.25%5000.30
Sep 07, 20262,039.002,040.002,025.002,025.002,000.76-0.54%8000.48
Sep 04, 20262,036.002,036.002,036.002,036.002,011.63-1.69%1000.06
Sep 03, 20262,071.002,071.002,036.002,071.002,046.21+0.00%00.00
Sep 02, 20262,036.002,071.002,036.002,071.002,046.21+1.47%5000.29
Sep 01, 20262,041.002,041.002,041.002,041.002,016.57-1.78%1000.06
Aug 31, 20262,052.002,078.002,052.002,078.002,053.13+0.44%2000.11
Aug 28, 20262,075.002,075.002,044.002,069.002,044.23+0.19%6000.34
Aug 27, 20262,040.002,065.002,040.002,065.002,040.28+1.47%2000.11
Aug 26, 20262,068.002,068.002,035.002,035.002,010.64-1.60%2,3001.31
Aug 25, 20262,089.002,097.002,068.002,068.002,043.25-0.58%2,0001.16
Aug 24, 20262,086.002,086.002,079.002,080.002,055.10-0.34%5000.29