Advertisement
Advertisement
Sato Foods Industries Co., Ltd. (2814.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1,649.00 | 1,697.00 | 1,649.00 | 1,694.00 | 1,694.00 | 2,000 |
| Mar 30, 2023 | 1,649.00 | 1,650.00 | 1,649.00 | 1,649.00 | 1,649.00 | 2,800 |
| Mar 30, 2023 | 15 Dividend | |||||
| Mar 29, 2023 | 1,650.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,635.00 | 400 |
| Mar 28, 2023 | 1,672.00 | 1,672.00 | 1,650.00 | 1,664.00 | 1,648.87 | 1,600 |
| Mar 27, 2023 | 1,646.00 | 1,672.00 | 1,646.00 | 1,672.00 | 1,656.80 | 1,200 |
| Mar 24, 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,615.18 | 400 |
| Mar 23, 2023 | 1,638.00 | 1,638.00 | 1,630.00 | 1,630.00 | 1,615.18 | 700 |
| Mar 22, 2023 | 1,603.00 | 1,603.00 | 1,601.00 | 1,601.00 | 1,586.45 | 200 |
| Mar 20, 2023 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,603.29 | 300 |
| Mar 17, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | 200 |
| Mar 16, 2023 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 1,586.45 | 800 |
| Mar 15, 2023 | 1,651.00 | 1,651.00 | 1,632.00 | 1,632.00 | 1,617.16 | 300 |
| Mar 14, 2023 | 1,700.00 | 1,700.00 | 1,621.00 | 1,639.00 | 1,624.10 | 1,700 |
| Mar 13, 2023 | 1,664.00 | 1,700.00 | 1,645.00 | 1,700.00 | 1,684.55 | 1,300 |
| Mar 10, 2023 | 1,679.00 | 1,679.00 | 1,677.00 | 1,677.00 | 1,661.75 | 1,200 |
| Mar 09, 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,635.00 | 100 |
| Mar 08, 2023 | 1,622.00 | 1,649.00 | 1,622.00 | 1,649.00 | 1,634.01 | 1,200 |
| Mar 07, 2023 | 1,621.00 | 1,631.00 | 1,619.00 | 1,619.00 | 1,604.28 | 2,500 |
| Mar 06, 2023 | 1,650.00 | 1,661.00 | 1,645.00 | 1,661.00 | 1,645.90 | 2,200 |
| Mar 03, 2023 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,635.00 | - |
| Mar 02, 2023 | 1,632.00 | 1,650.00 | 1,632.00 | 1,650.00 | 1,635.00 | 3,100 |
| Mar 01, 2023 | 1,635.00 | 1,635.00 | 1,632.00 | 1,632.00 | 1,617.16 | 700 |
| Feb 28, 2023 | 1,624.00 | 1,624.00 | 1,623.00 | 1,623.00 | 1,608.25 | 400 |
| Feb 27, 2023 | 1,619.00 | 1,619.00 | 1,608.00 | 1,613.00 | 1,598.34 | 800 |
| Feb 24, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 100 |
| Feb 22, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Feb 21, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Feb 20, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 100 |
| Feb 17, 2023 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,585.45 | 1,100 |
| Feb 16, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 200 |
| Feb 15, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | 800 |
| Feb 14, 2023 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,601.31 | - |
| Feb 13, 2023 | 1,615.00 | 1,616.00 | 1,607.00 | 1,616.00 | 1,601.31 | 1,100 |
| Feb 10, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Feb 09, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Feb 08, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | 500 |
| Feb 07, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Feb 06, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Feb 03, 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | 200 |
| Feb 02, 2023 | 1,601.00 | 1,616.00 | 1,601.00 | 1,616.00 | 1,601.31 | 600 |
| Feb 01, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Jan 31, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Jan 30, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Jan 27, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 1,100 |
| Jan 26, 2023 | 1,615.00 | 1,615.00 | 1,601.00 | 1,601.00 | 1,586.45 | 600 |
| Jan 25, 2023 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 1,600.32 | 400 |
| Jan 24, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,575.55 | 100 |
| Jan 23, 2023 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,572.57 | - |
| Jan 20, 2023 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,572.57 | 100 |
| Jan 19, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 200 |
| Jan 18, 2023 | 1,600.00 | 1,606.00 | 1,600.00 | 1,606.00 | 1,591.40 | 1,100 |
| Jan 17, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Jan 16, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Jan 13, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Jan 12, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | 100 |
| Jan 11, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Jan 10, 2023 | 1,600.00 | 1,603.00 | 1,599.00 | 1,600.00 | 1,585.45 | 1,100 |
| Jan 06, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Jan 05, 2023 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,585.45 | 2,000 |
| Jan 04, 2023 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Dec 30, 2022 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Dec 29, 2022 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| Dec 28, 2022 | 1,616.00 | 1,616.00 | 1,600.00 | 1,601.00 | 1,586.45 | 600 |
| Dec 27, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 300 |
| Dec 26, 2022 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,567.62 | - |
| Dec 23, 2022 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,567.62 | - |
| Dec 22, 2022 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,567.62 | - |
| Dec 21, 2022 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,567.62 | 100 |
| Dec 20, 2022 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,584.46 | 100 |
| Dec 19, 2022 | 1,581.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,585.45 | 600 |
| Dec 16, 2022 | 1,602.00 | 1,614.00 | 1,602.00 | 1,614.00 | 1,599.33 | 200 |
| Dec 15, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Dec 14, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Dec 13, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Dec 12, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | 1,500 |
| Dec 09, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | - |
| Dec 08, 2022 | 1,584.00 | 1,620.00 | 1,584.00 | 1,615.00 | 1,600.32 | 900 |
| Dec 07, 2022 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,601.31 | 100 |
| Dec 06, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Dec 05, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 600 |
| Dec 02, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Dec 01, 2022 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,585.45 | 1,200 |
| Nov 30, 2022 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,600.32 | 100 |
| Nov 29, 2022 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,604.28 | 100 |
| Nov 28, 2022 | 1,610.00 | 1,610.00 | 1,607.00 | 1,610.00 | 1,595.36 | 600 |
| Nov 25, 2022 | 1,607.00 | 1,607.00 | 1,591.00 | 1,607.00 | 1,592.39 | 1,400 |
| Nov 24, 2022 | 1,576.00 | 1,607.00 | 1,576.00 | 1,607.00 | 1,592.39 | 1,200 |
| Nov 22, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 31,600 |
| Nov 21, 2022 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,556.72 | 600 |
| Nov 18, 2022 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,560.68 | 300 |
| Nov 17, 2022 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,564.65 | 800 |
| Nov 16, 2022 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,571.58 | - |
| Nov 15, 2022 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,571.58 | 200 |
| Nov 14, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 100 |
| Nov 11, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | 500 |
| Nov 10, 2022 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,585.45 | - |
| Nov 09, 2022 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,585.45 | 1,500 |
| Nov 08, 2022 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 1,575.55 | 300 |
| Nov 07, 2022 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,586.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
