kabutan

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

2814
TSE Standard
SATO FOODS INDUSTRIES CO.,LTD.
3,110
JPY
-15
(-0.48%)
Jan 29, 3:22 pm JST
20.32
USD
Jan 29, 1:22 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
3,595 JPY
52 Week Low Feb 3, 2025
1,878 JPY
Yearly High Dec 29, 2025
3,595 JPY
Yearly Low Jan 23, 2025
1,862 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,230 3,230 3,100 3,110 -50 -1.58% 9,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,155 3,215 3,110 3,160 +25 +0.80% 9,000
Jan 16, 2026 3,170 3,170 3,070 3,135 +55 +1.79% 11,100
Jan 9, 2026 3,240 3,280 3,070 3,080 -155 -4.79% 18,900
Dec 30, 2025 3,400 3,595 3,230 3,235 +31 +0.97% 6,400
Dec 26, 2025 3,154 3,236 3,149 3,204 +9 +0.28% 38,610
Dec 19, 2025 3,036 3,349 3,009 3,195 +196 +6.54% 51,480
Dec 12, 2025 2,990 3,036 2,936 2,999 +72 +2.46% 33,000
Dec 5, 2025 2,963 3,040 2,899 2,927 -36 -1.21% 25,190
Nov 28, 2025 2,836 3,036 2,836 2,963 +159 +5.67% 9,570
Nov 21, 2025 2,881 2,886 2,727 2,804 -77 -2.67% 8,470
Nov 14, 2025 2,904 2,972 2,836 2,881 +32 +1.12% 24,090
Nov 7, 2025 2,799 2,859 2,772 2,849 +50 +1.79% 6,160
Oct 31, 2025 2,813 2,813 2,772 2,799 -14 -0.50% 2,640
Oct 24, 2025 2,854 2,854 2,736 2,813 -59 -2.05% 10,120
Oct 17, 2025 2,877 2,945 2,854 2,872 -5 -0.17% 3,410
Oct 10, 2025 2,981 3,018 2,822 2,877 -104 -3.49% 59,730
Oct 3, 2025 3,018 3,068 2,836 2,981 -223 -6.96% 12,870
Sep 26, 2025 3,036 3,204 3,036 3,204 +168 +5.53% 12,210
Sep 19, 2025 2,949 3,409 2,927 3,036 +118 +4.04% 15,180
Sep 12, 2025 2,818 2,918 2,813 2,918 +100 +3.55% 12,870