kabutan

SATO SHO-JI CORPORATION(8065) Historical

8065
TSE Prime
SATO SHO-JI CORPORATION
2,221
JPY
+59
(+2.73%)
Dec 12, 3:30 pm JST
14.25
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,252 JPY
52 Week Low Apr 7, 2025
1,225 JPY
Yearly High Nov 28, 2025
2,252 JPY
Yearly Low Apr 7, 2025
1,225 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,202 2,221 2,192 2,221 +59 +2.73% 15,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 14, 2025 2,015 2,101 1,945 2,086 +34 +1.66% 70,000
Oct 10, 2025 2,081 2,091 2,044 2,052 -63 -2.98% 59,700
Oct 9, 2025 2,065 2,129 2,062 2,115 +44 +2.12% 39,700
Oct 8, 2025 2,110 2,115 2,068 2,071 -37 -1.76% 42,900
Oct 7, 2025 2,100 2,137 2,072 2,108 +8 +0.38% 41,500
Oct 6, 2025 2,004 2,116 1,985 2,100 +114 +5.74% 102,400
Oct 3, 2025 1,966 1,995 1,952 1,986 +7 +0.35% 25,000
Oct 2, 2025 1,961 1,998 1,950 1,979 +22 +1.12% 41,400
Oct 1, 2025 1,981 1,988 1,932 1,957 -16 -0.81% 67,000
Sep 30, 2025 1,891 2,028 1,887 1,973 +76 +4.01% 90,900
Sep 29, 2025 1,869 1,927 1,867 1,897 -50 -2.57% 54,100
Sep 26, 2025 1,892 1,970 1,861 1,947 +29 +1.51% 160,900
Sep 25, 2025 1,754 1,920 1,750 1,918 +173 +9.91% 167,600
Sep 24, 2025 1,735 1,752 1,730 1,745 +4 +0.23% 15,400
Sep 22, 2025 1,737 1,741 1,721 1,741 +14 +0.81% 14,500
Sep 19, 2025 1,724 1,738 1,716 1,727 +3 +0.17% 23,100
Sep 18, 2025 1,718 1,729 1,702 1,724 -2 -0.12% 16,500
Sep 17, 2025 1,736 1,736 1,712 1,726 -17 -0.98% 17,600
Sep 16, 2025 1,744 1,748 1,734 1,743 +9 +0.52% 8,000
Sep 12, 2025 1,741 1,745 1,731 1,734 -7 -0.40% 15,400