kabutan

SATO FOODS INDUSTRIES CO.,LTD.(2814) Historical

2814
TSE Standard
SATO FOODS INDUSTRIES CO.,LTD.
3,240
JPY
+5
(+0.15%)
Mar 16, 9:15 am JST
20.31
USD
Mar 15, 8:15 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
3,595 JPY
52 Week Low Apr 4, 2025
1,999 JPY
Yearly High Dec 29, 2025
3,595 JPY
Yearly Low Jan 23, 2025
1,862 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,230 3,240 3,230 3,240 +5 +0.15% 600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,230 3,235 3,220 3,235 -5 -0.15% 500
Mar 12, 2026 3,270 3,305 3,240 3,240 -30 -0.92% 2,200
Mar 11, 2026 3,230 3,370 3,230 3,270 +50 +1.55% 5,400
Mar 10, 2026 3,235 3,300 3,220 3,220 +10 +0.31% 2,300
Mar 9, 2026 3,210 3,240 3,190 3,210 +5 +0.16% 2,700
Mar 6, 2026 3,210 3,210 3,205 3,205 -5 -0.16% 300
Mar 5, 2026 3,300 3,300 3,210 3,210 +10 +0.31% 1,600
Mar 4, 2026 3,275 3,275 3,200 3,200 -30 -0.93% 900
Mar 3, 2026 3,300 3,300 3,230 3,230 -55 -1.67% 2,200
Mar 2, 2026 3,300 3,300 3,265 3,285 -15 -0.45% 2,800
Feb 27, 2026 3,285 3,300 3,265 3,300 +40 +1.23% 1,000
Feb 26, 2026 3,225 3,300 3,225 3,260 +55 +1.72% 1,500
Feb 25, 2026 3,240 3,240 3,200 3,205 -30 -0.93% 500
Feb 24, 2026 3,215 3,235 3,210 3,235 +20 +0.62% 1,800
Feb 20, 2026 3,240 3,240 3,205 3,215 -15 -0.46% 400
Feb 19, 2026 3,190 3,230 3,190 3,230 +40 +1.25% 900
Feb 18, 2026 3,240 3,250 3,190 3,190 0 0.00% 700
Feb 17, 2026 3,235 3,235 3,190 3,190 -45 -1.39% 1,300
Feb 16, 2026 3,245 3,250 3,235 3,235 +15 +0.47% 800
Feb 13, 2026 3,230 3,250 3,220 3,220 +10 +0.31% 1,300