Singapore markets open in 6 hours 49 minutes

Sato Holdings Corporation (6287.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,086.00-23.00 (-1.09%)
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20242,138.002,139.002,077.002,086.002,086.0061,500
14 May 20242,109.002,109.002,073.002,109.002,109.0070,300
13 May 20242,122.002,129.002,103.002,116.002,116.0083,800
10 May 20242,129.002,160.002,117.002,146.002,146.0080,500
09 May 20242,124.002,139.002,101.002,125.002,125.00106,300
08 May 20242,125.002,145.002,105.002,106.002,106.0097,600
07 May 20242,139.002,144.002,120.002,128.002,128.0071,100
02 May 20242,175.002,175.002,134.002,139.002,139.0059,400
01 May 20242,190.002,190.002,155.002,162.002,162.0062,000
30 Apr 20242,160.002,202.002,160.002,191.002,191.0058,900
26 Apr 20242,141.002,174.002,121.002,170.002,170.0054,400
25 Apr 20242,159.002,168.002,140.002,141.002,141.0058,000
24 Apr 20242,178.002,197.002,153.002,180.002,180.0079,600
23 Apr 20242,171.002,180.002,153.002,170.002,170.0024,600
22 Apr 20242,188.002,191.002,150.002,171.002,171.0032,200
19 Apr 20242,141.002,168.002,116.002,138.002,138.0056,000
18 Apr 20242,129.002,173.002,122.002,167.002,167.0036,300
17 Apr 20242,170.002,172.002,117.002,127.002,127.0077,000
16 Apr 20242,250.002,250.002,164.002,186.002,186.0088,900
15 Apr 20242,280.002,285.002,260.002,261.002,261.0051,100
12 Apr 20242,292.002,338.002,292.002,315.002,315.0069,300
11 Apr 20242,290.002,309.002,283.002,289.002,289.0051,500
10 Apr 20242,300.002,356.002,300.002,338.002,338.0087,800
09 Apr 20242,298.002,318.002,282.002,316.002,316.0056,000
08 Apr 20242,291.002,312.002,284.002,306.002,306.0052,300
05 Apr 20242,259.002,306.002,259.002,291.002,291.0046,700
04 Apr 20242,325.002,329.002,291.002,303.002,303.0052,600
03 Apr 20242,289.002,314.002,251.002,304.002,304.0069,400
02 Apr 20242,321.002,324.002,282.002,294.002,294.0078,000
01 Apr 20242,310.002,348.002,302.002,315.002,315.0060,800
29 Mar 20242,291.002,320.002,287.002,288.002,288.0018,000
28 Mar 20242,303.002,325.002,297.002,307.002,307.0088,700
28 Mar 202436 Dividend
27 Mar 20242,370.002,415.002,355.002,389.002,353.0097,700
26 Mar 20242,325.002,357.002,321.002,335.002,299.8149,900
25 Mar 20242,423.002,429.002,354.002,354.002,318.53107,300
22 Mar 20242,420.002,467.002,420.002,466.002,428.8499,600
21 Mar 20242,392.002,429.002,380.002,407.002,370.73117,200
19 Mar 20242,310.002,339.002,310.002,336.002,300.8054,900
18 Mar 20242,306.002,317.002,288.002,309.002,274.2154,100
15 Mar 20242,282.002,304.002,264.002,298.002,263.3745,200
14 Mar 20242,244.002,286.002,230.002,282.002,247.6160,200
13 Mar 20242,280.002,280.002,215.002,230.002,196.4052,100
12 Mar 20242,230.002,262.002,227.002,255.002,221.0280,900
11 Mar 20242,270.002,286.002,226.002,248.002,214.1265,300
08 Mar 20242,257.002,312.002,250.002,308.002,273.2285,800
07 Mar 20242,280.002,295.002,268.002,270.002,235.7955,800
06 Mar 20242,260.002,289.002,258.002,269.002,234.8154,900
05 Mar 20242,239.002,267.002,222.002,267.002,232.8463,400
04 Mar 20242,231.002,253.002,206.002,240.002,206.2587,300
01 Mar 20242,264.002,264.002,225.002,230.002,196.4070,400
29 Feb 20242,249.002,278.002,207.002,242.002,208.22110,600
28 Feb 20242,270.002,286.002,235.002,244.002,210.1973,300
27 Feb 20242,263.002,285.002,249.002,270.002,235.7955,900
26 Feb 20242,310.002,316.002,258.002,261.002,226.9352,200
22 Feb 20242,300.002,301.002,275.002,301.002,266.3382,500
21 Feb 20242,248.002,287.002,248.002,284.002,249.5862,000
20 Feb 20242,243.002,272.002,220.002,262.002,227.9167,400
19 Feb 20242,222.002,243.002,218.002,243.002,209.2046,700
16 Feb 20242,180.002,228.002,174.002,222.002,188.5257,300
15 Feb 20242,203.002,203.002,151.002,170.002,137.3046,500
14 Feb 20242,202.002,205.002,160.002,189.002,156.0186,200
13 Feb 20242,280.002,298.002,193.002,196.002,162.91164,300
09 Feb 20242,113.002,146.002,108.002,112.002,080.1754,200
08 Feb 20242,120.002,133.002,085.002,130.002,097.9051,500
07 Feb 20242,135.002,145.002,115.002,124.002,091.9938,100
06 Feb 20242,156.002,161.002,133.002,135.002,102.8345,300
05 Feb 20242,156.002,173.002,152.002,156.002,123.5146,400
02 Feb 20242,155.002,156.002,134.002,143.002,110.7130,800
01 Feb 20242,151.002,177.002,151.002,160.002,127.4545,500
31 Jan 20242,154.002,180.002,154.002,180.002,147.1549,200
30 Jan 20242,186.002,190.002,166.002,174.002,141.2434,000
29 Jan 20242,151.002,191.002,151.002,183.002,150.1053,100
26 Jan 20242,194.002,194.002,151.002,154.002,121.5461,900
25 Jan 20242,213.002,220.002,198.002,215.002,181.6273,700
24 Jan 20242,207.002,211.002,185.002,197.002,163.8952,300
23 Jan 20242,210.002,224.002,202.002,210.002,176.7040,200
22 Jan 20242,200.002,209.002,196.002,204.002,170.7930,900
19 Jan 20242,161.002,195.002,161.002,187.002,154.0438,200
18 Jan 20242,168.002,185.002,159.002,161.002,128.4443,500
17 Jan 20242,188.002,203.002,169.002,169.002,136.3265,600
16 Jan 20242,194.002,194.002,168.002,168.002,135.3332,500
15 Jan 20242,194.002,194.002,170.002,170.002,137.308,700
12 Jan 20242,203.002,213.002,169.002,193.002,159.9562,900
11 Jan 20242,175.002,220.002,173.002,185.002,152.07106,500
10 Jan 20242,159.002,169.002,142.002,159.002,126.4761,100
09 Jan 20242,133.002,159.002,127.002,154.002,121.5455,200
05 Jan 20242,136.002,141.002,120.002,122.002,090.0245,800
04 Jan 20242,109.002,131.002,074.002,131.002,098.8943,300
29 Dec 20232,096.002,127.002,096.002,116.002,084.1188,700
28 Dec 20232,065.002,089.002,061.002,089.002,057.5248,800
27 Dec 20232,048.002,065.002,048.002,065.002,033.8845,600
26 Dec 20232,035.002,049.002,021.002,033.002,002.3636,400
25 Dec 20232,082.002,086.002,023.002,032.002,001.3896,500
22 Dec 20232,026.002,059.002,026.002,059.002,027.9759,000
21 Dec 20232,013.002,033.002,005.002,023.001,992.5256,300
20 Dec 20232,016.002,045.002,016.002,032.002,001.3838,700
19 Dec 20231,980.002,027.001,980.002,017.001,986.6183,000
18 Dec 20231,983.001,989.001,961.001,980.001,950.1678,500
15 Dec 20231,976.001,988.001,955.001,983.001,953.1281,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...