kabutan

SATORI ELECTRIC CO.,LTD.(7420) Historical

7420
TSE Prime
SATORI ELECTRIC CO.,LTD.
1,834
JPY
-4
(-0.22%)
Dec 5, 12:56 pm JST
11.82
USD
Dec 4, 10:56 pm EST
Result
PTS
outside of trading hours
1,831.9
Dec 5, 12:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
1,928 JPY
52 Week Low Apr 7, 2025
1,335 JPY
Yearly High Sep 29, 2025
1,928 JPY
Yearly Low Apr 7, 2025
1,335 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,830 1,837 1,830 1,834 -4 -0.22% 16,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,825 1,839 1,825 1,838 +8 +0.44% 68,800
Dec 3, 2025 1,814 1,838 1,807 1,830 +16 +0.88% 77,100
Dec 2, 2025 1,797 1,814 1,795 1,814 +14 +0.78% 62,900
Dec 1, 2025 1,817 1,824 1,800 1,800 -22 -1.21% 99,200
Nov 28, 2025 1,805 1,827 1,803 1,822 +18 +1.00% 115,100
Nov 27, 2025 1,791 1,805 1,785 1,804 -56 -3.01% 263,900
Nov 26, 2025 1,864 1,866 1,846 1,860 +17 +0.92% 223,200
Nov 25, 2025 1,870 1,872 1,843 1,843 +1 +0.05% 130,800
Nov 21, 2025 1,835 1,849 1,832 1,842 +7 +0.38% 93,500
Nov 20, 2025 1,846 1,848 1,835 1,835 +4 +0.22% 64,900
Nov 19, 2025 1,850 1,854 1,830 1,831 -11 -0.60% 71,900
Nov 18, 2025 1,864 1,864 1,835 1,842 -17 -0.91% 95,700
Nov 17, 2025 1,873 1,873 1,857 1,859 -9 -0.48% 65,300
Nov 14, 2025 1,879 1,890 1,865 1,868 -12 -0.64% 82,200
Nov 13, 2025 1,897 1,897 1,878 1,880 -3 -0.16% 35,500
Nov 12, 2025 1,864 1,887 1,864 1,883 +22 +1.18% 53,900
Nov 11, 2025 1,885 1,885 1,861 1,861 -11 -0.59% 82,300
Nov 10, 2025 1,863 1,875 1,863 1,872 +11 +0.59% 34,900
Nov 7, 2025 1,876 1,886 1,861 1,861 -25 -1.33% 72,000
Nov 6, 2025 1,886 1,893 1,873 1,886 +13 +0.69% 40,100