tiprankstipranks
Satoh & Co., Ltd. (JP:9996)
:9996
Japanese Market
9996
Satoh & Co., Ltd.
RESEARCH TOOLSreports

Satoh & Co., Ltd. (9996) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2,215.00
2,273.00
2,215.00
2,272.00
2,272.00
+1.47%
700
0.64
Apr 07, 2026
2,253.00
2,253.00
2,239.00
2,239.00
2,239.00
+0.86%
300
0.27
Apr 06, 2026
2,246.00
2,247.00
2,220.00
2,220.00
2,220.00
-0.67%
2,100
1.94
Apr 03, 2026
2,242.00
2,292.00
2,235.00
2,235.00
2,235.00
-1.54%
400
0.37
Apr 02, 2026
2,300.00
2,344.00
2,270.00
2,270.00
2,270.00
-1.30%
400
0.37
Apr 01, 2026
2,305.00
2,307.00
2,300.00
2,300.00
2,300.00
-0.65%
500
0.46
Mar 31, 2026
2,334.00
2,335.00
2,315.00
2,315.00
2,315.00
-0.60%
900
0.85
Mar 30, 2026
2,252.00
2,335.00
2,221.00
2,329.00
2,329.00
-0.98%
2,700
2.64
Mar 27, 2026
2,400.00
2,417.00
2,300.00
2,375.00
2,352.00
-1.41%
9,500
10.84
Mar 26, 2026
2,378.00
2,433.00
2,378.00
2,409.00
2,385.67
+0.38%
4,000
4.89
Mar 25, 2026
2,371.00
2,400.00
2,362.00
2,400.00
2,376.76
+2.61%
1,800
2.21
Mar 24, 2026
2,396.00
2,398.00
2,335.00
2,339.00
2,316.35
-0.04%
2,400
3.07
Mar 23, 2026
2,400.00
2,400.00
2,340.00
2,340.00
2,317.34
-2.50%
1,600
2.09
Mar 20, 2026
2,400.00
2,423.00
2,373.00
2,400.00
2,376.76
0.00%
0
0.00
Mar 19, 2026
2,420.00
2,423.00
2,373.00
2,400.00
2,376.76
-1.03%
900
1.18
Mar 18, 2026
2,426.00
2,430.00
2,425.00
2,425.00
2,401.52
-0.21%
600
0.79
Mar 17, 2026
2,430.00
2,479.00
2,429.00
2,430.00
2,406.47
0.00%
900
1.19
Mar 16, 2026
2,419.00
2,430.00
2,419.00
2,430.00
2,406.47
+0.75%
1,800
2.46
Mar 13, 2026
2,407.00
2,412.00
2,407.00
2,412.00
2,388.64
+0.17%
300
0.41
Mar 12, 2026
2,385.00
2,408.00
2,385.00
2,408.00
2,384.68
+0.33%
300
0.33
Mar 11, 2026
2,415.00
2,416.00
2,392.00
2,400.00
2,376.76
+0.33%
1,000
1.02
Mar 10, 2026
2,409.00
2,410.00
2,392.00
2,392.00
2,368.84
-0.71%
1,300
1.23
Mar 09, 2026
2,409.00
2,409.00
2,409.00
2,409.00
2,385.67
-0.54%
300
0.27
Mar 06, 2026
2,386.00
2,436.00
2,383.00
2,422.00
2,398.55
+1.51%
900
0.80
Mar 05, 2026
2,349.00
2,389.00
2,349.00
2,386.00
2,362.89
+1.58%
800
0.70
Mar 04, 2026
2,337.00
2,364.00
2,300.00
2,349.00
2,326.25
-1.59%
2,700
2.40
Mar 03, 2026
2,416.00
2,416.00
2,366.00
2,387.00
2,363.88
-1.20%
700
0.62
Mar 02, 2026
2,433.00
2,445.00
2,409.00
2,416.00
2,392.60
-0.90%
1,100
0.98
Feb 27, 2026
2,437.00
2,438.00
2,437.00
2,438.00
2,414.39
-0.04%
500
0.45
Feb 26, 2026
2,389.00
2,450.00
2,389.00
2,439.00
2,415.38
+3.22%
2,700
2.47
Feb 25, 2026
2,352.00
2,379.00
2,352.00
2,363.00
2,340.12
+0.55%
1,600
1.43
Feb 24, 2026
2,372.00
2,372.00
2,350.00
2,350.00
2,327.24
+0.38%
200
0.18
Feb 23, 2026
2,341.00
2,343.00
2,341.00
2,341.00
2,318.33
0.00%
0
0.00
Feb 20, 2026
2,343.00
2,343.00
2,341.00
2,341.00
2,318.33
+0.17%
300
0.25
Feb 19, 2026
2,359.00
2,359.00
2,337.00
2,337.00
2,314.37
-0.81%
400
0.34
Feb 18, 2026
2,380.00
2,380.00
2,356.00
2,356.00
2,333.18
+0.21%
300
0.26
Feb 17, 2026
2,315.00
2,380.00
2,315.00
2,351.00
2,328.23
+0.60%
900
0.77
Feb 16, 2026
2,300.00
2,337.00
2,300.00
2,337.00
2,314.37
+2.23%
1,700
1.49
Feb 13, 2026
2,277.00
2,286.00
2,277.00
2,286.00
2,263.86
+1.06%
300
0.26
Feb 12, 2026
2,242.00
2,262.00
2,242.00
2,262.00
2,240.09
+0.09%
700
0.61
Feb 11, 2026
2,260.00
2,296.00
2,200.00
2,260.00
2,238.11
0.00%
0
0.00
Feb 10, 2026
2,255.00
2,296.00
2,200.00
2,260.00
2,238.11
+0.98%
1,800
1.54
Feb 09, 2026
2,338.00
2,338.00
2,231.00
2,238.00
2,216.33
0.00%
700
0.60
Feb 06, 2026
2,220.00
2,270.00
2,220.00
2,238.00
2,216.33
+1.22%
400
0.34
Feb 05, 2026
2,280.00
2,280.00
2,211.00
2,211.00
2,189.59
-3.03%
600
0.51
Feb 04, 2026
2,280.00
2,280.00
2,280.00
2,280.00
2,257.92
-0.87%
1,600
1.38
Feb 03, 2026
2,300.00
2,301.00
2,300.00
2,300.00
2,277.73
0.00%
0
0.00
Feb 02, 2026
2,300.00
2,301.00
2,300.00
2,300.00
2,277.73
0.00%
0
0.00
Jan 30, 2026
2,301.00
2,301.00
2,300.00
2,300.00
2,277.73
-0.90%
300
0.25
Jan 29, 2026
2,321.00
2,400.00
2,320.00
2,321.00
2,298.52
0.00%
0
0.00
Rows:
50