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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,135 2,221 2,131 2,221 +76 +3.54% 120,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,248 2,248 2,107 2,145 -96 -4.28% 78,600
Nov 28, 2025 2,179 2,252 2,125 2,241 +63 +2.89% 71,700
Nov 21, 2025 2,104 2,195 2,030 2,178 +59 +2.78% 124,800
Nov 14, 2025 2,102 2,130 2,060 2,119 +32 +1.53% 88,800
Nov 7, 2025 2,161 2,177 2,050 2,087 -67 -3.11% 241,500
Oct 31, 2025 2,160 2,192 2,102 2,154 -2 -0.09% 166,100
Oct 24, 2025 2,068 2,184 2,068 2,156 +88 +4.26% 166,800
Oct 17, 2025 2,015 2,222 1,945 2,068 +16 +0.78% 217,700
Oct 10, 2025 2,004 2,137 1,985 2,052 +66 +3.32% 286,200
Oct 3, 2025 1,869 2,028 1,867 1,986 +39 +2.00% 278,400
Sep 26, 2025 1,737 1,970 1,721 1,947 +220 +12.74% 358,400
Sep 19, 2025 1,744 1,748 1,702 1,727 -7 -0.40% 65,200
Sep 12, 2025 1,751 1,772 1,731 1,734 -12 -0.69% 71,800
Sep 5, 2025 1,730 1,763 1,722 1,746 +16 +0.92% 80,900
Aug 29, 2025 1,696 1,737 1,696 1,730 +34 +2.00% 86,000
Aug 22, 2025 1,673 1,709 1,667 1,696 +25 +1.50% 84,200
Aug 15, 2025 1,711 1,718 1,660 1,671 -37 -2.17% 73,300
Aug 8, 2025 1,658 1,710 1,641 1,708 +40 +2.40% 77,500
Aug 1, 2025 1,619 1,698 1,602 1,668 +49 +3.03% 118,800
Jul 25, 2025 1,534 1,627 1,534 1,619 +79 +5.13% 107,100