Stock listing
Tokyo:2814 Sato Foods Industries Co., Ltd. (佐藤食品工業) 株価
Follow Sato Foods Industries Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2814
¥1,882.00 JPY -3.00 (-0.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,859.00 – ¥1,885.00 JPYNov 4, 2026
- Volume
- 1,500 sharesNov 4, 2026
- Market cap
- ¥27.77B JPYAt the close on Nov 4, 2026 · price × 14.75M shares outstanding
- Traded on an average day
- ¥9.59M JPYMedian day 3,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2814 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,882.00 | -3.00 | -0.2% | ¥1,885.00 | ¥1,885.00 | ¥1,859.00 | 1,500 | |
| ¥1,885.00 | +78.00 | +4.3% | ¥1,838.00 | ¥1,885.00 | ¥1,837.00 | 3,000 | |
| ¥1,807.00 | -41.00 | -2.2% | ¥1,829.00 | ¥1,829.00 | ¥1,807.00 | 1,200 | |
| ¥1,848.00 | +29.00 | +1.6% | ¥1,807.00 | ¥1,848.00 | ¥1,807.00 | 1,800 | |
| ¥1,819.00 | +7.00 | +0.4% | ¥1,812.00 | ¥1,873.00 | ¥1,812.00 | 2,800 | |
| ¥1,812.00 | -18.00 | -1.0% | ¥1,837.00 | ¥1,837.00 | ¥1,804.00 | 800 | |
| ¥1,830.00 | -8.00 | -0.4% | ¥1,838.00 | ¥1,840.00 | ¥1,802.00 | 2,100 | |
| ¥1,838.00 | +26.00 | +1.4% | ¥1,820.00 | ¥1,838.00 | ¥1,791.00 | 2,300 | |
| ¥1,812.00 | -19.00 | -1.0% | ¥1,830.00 | ¥1,830.00 | ¥1,810.00 | 1,200 | |
| ¥1,831.00 | -1.00 | -0.1% | ¥1,856.00 | ¥1,856.00 | ¥1,831.00 | 500 | |
| ¥1,832.00 | -16.00 | -0.9% | ¥1,850.00 | ¥1,850.00 | ¥1,832.00 | 1,700 | |
| ¥1,848.00 | +49.00 | +2.7% | ¥1,799.00 | ¥1,848.00 | ¥1,799.00 | 3,100 | |
| ¥1,799.00 | +46.00 | +2.6% | ¥1,754.00 | ¥1,799.00 | ¥1,754.00 | 2,800 | |
| ¥1,753.00 | -47.00 | -2.6% | ¥1,799.00 | ¥1,799.00 | ¥1,745.00 | 3,600 | |
| ¥1,800.00 | +13.00 | +0.7% | ¥1,827.00 | ¥1,850.00 | ¥1,798.00 | 2,200 | |
| ¥1,787.00 | -13.00 | -0.7% | ¥1,812.00 | ¥1,812.00 | ¥1,786.00 | 1,200 | |
| ¥1,800.00 | 0.00 | 0.0% | ¥1,836.00 | ¥1,836.00 | ¥1,800.00 | 1,300 | |
| ¥1,800.00 | +7.00 | +0.4% | ¥1,833.00 | ¥1,833.00 | ¥1,784.00 | 1,100 | |
| ¥1,793.00 | +44.00 | +2.5% | ¥1,743.00 | ¥1,820.00 | ¥1,743.00 | 4,400 | |
| ¥1,749.00 | +10.00 | +0.6% | ¥1,738.00 | ¥1,775.00 | ¥1,737.00 | 1,400 | |
| ¥1,739.00 | +9.00 | +0.5% | ¥1,722.00 | ¥1,764.00 | ¥1,718.00 | 2,600 | |
| ¥1,730.00 | -18.00 | -1.0% | ¥1,739.00 | ¥1,749.00 | ¥1,718.00 | 3,500 | |
| ¥1,748.00 | -70.00 | -3.9% | ¥1,819.00 | ¥1,819.00 | ¥1,742.00 | 11,300 | |
| ¥1,818.00 | -40.00 | -2.2% | ¥1,868.00 | ¥1,868.00 | ¥1,808.00 | 4,400 | |
| ¥1,858.00 | -87.00 | -4.5% | ¥1,854.00 | ¥1,870.00 | ¥1,820.00 | 4,900 | |
| ¥1,945.00 | +46.00 | +2.4% | ¥1,939.00 | ¥1,949.00 | ¥1,895.00 | 14,200 | |
| ¥1,899.00 | +6.00 | +0.3% | ¥1,893.00 | ¥1,928.00 | ¥1,890.00 | 7,600 | |
| ¥1,893.00 | -7.00 | -0.4% | ¥1,901.00 | ¥1,914.00 | ¥1,893.00 | 10,900 | |
| ¥1,900.00 | -31.00 | -1.6% | ¥1,921.00 | ¥1,930.00 | ¥1,900.00 | 10,100 | |
| ¥1,931.00 | +16.00 | +0.8% | ¥1,915.00 | ¥1,950.00 | ¥1,911.00 | 3,100 | |
| ¥1,915.00 | -32.00 | -1.6% | ¥1,987.00 | ¥1,987.00 | ¥1,915.00 | 5,500 | |
| ¥1,947.00 | -39.00 | -2.0% | ¥1,981.00 | ¥1,981.00 | ¥1,940.00 | 6,900 | |
| ¥1,986.00 | +9.00 | +0.5% | ¥1,978.00 | ¥2,009.00 | ¥1,978.00 | 5,200 | |
| ¥1,977.00 | +15.00 | +0.8% | ¥2,015.00 | ¥2,015.00 | ¥1,975.00 | 4,000 | |
| ¥1,962.00 | -3.00 | -0.2% | ¥1,965.00 | ¥1,980.00 | ¥1,945.00 | 2,800 | |
| ¥1,965.00 | -25.00 | -1.3% | ¥2,012.00 | ¥2,012.00 | ¥1,960.00 | 2,600 | |
| ¥1,990.00 | -10.00 | -0.5% | ¥2,017.00 | ¥2,017.00 | ¥1,970.00 | 5,000 | |
| ¥2,000.00 | +25.00 | +1.3% | ¥2,000.00 | ¥2,032.00 | ¥1,995.00 | 12,600 | |
| ¥1,975.00 | +33.00 | +1.7% | ¥1,945.00 | ¥1,980.00 | ¥1,937.00 | 5,800 | |
| ¥1,942.00 | 0.00 | 0.0% | ¥1,942.00 | ¥1,942.00 | ¥1,925.00 | 5,000 | |
| ¥1,942.00 | +12.00 | +0.6% | ¥1,930.00 | ¥1,967.00 | ¥1,930.00 | 5,200 | |
| ¥1,930.00 | +23.00 | +1.2% | ¥1,950.00 | ¥1,950.00 | ¥1,925.00 | 8,200 | |
| ¥1,907.00 | +167.00 | +9.6% | ¥2,000.00 | ¥2,000.00 | ¥1,892.00 | 39,800 | |
| ¥1,740.00 | -10.00 | -0.6% | ¥1,740.00 | ¥1,740.00 | ¥1,740.00 | 600 | |
| ¥1,750.00 | -52.00 | -2.9% | ¥1,785.00 | ¥1,785.00 | ¥1,725.00 | 8,200 | |
| ¥1,802.00 | -48.00 | -2.6% | ¥1,850.00 | ¥1,850.00 | ¥1,752.00 | 5,800 | |
| ¥1,850.00 | 0.00 | 0.0% | ¥1,867.00 | ¥1,912.00 | ¥1,850.00 | 6,600 | |
| ¥1,850.00 | +123.00 | +7.1% | ¥1,742.00 | ¥1,945.00 | ¥1,742.00 | 17,400 | |
| ¥1,727.00 | +12.00 | +0.7% | ¥1,725.00 | ¥1,737.00 | ¥1,720.00 | 3,800 | |
| ¥1,715.00 | +25.00 | +1.5% | ¥1,682.00 | ¥1,715.00 | ¥1,652.00 | 5,000 | |
| ¥1,690.00 | +18.00 | +1.1% | ¥1,650.00 | ¥1,690.00 | ¥1,650.00 | 3,600 | |
| ¥1,672.00 | +50.00 | +3.1% | ¥1,612.00 | ¥1,672.00 | ¥1,612.00 | 8,400 | |
| ¥1,622.00 | +20.00 | +1.2% | ¥1,620.00 | ¥1,635.00 | ¥1,620.00 | 7,000 | |
| ¥1,602.00 | +17.00 | +1.1% | ¥1,585.00 | ¥1,602.00 | ¥1,585.00 | 1,400 | |
| ¥1,585.00 | 0.00 | 0.0% | ¥1,585.00 | ¥1,600.00 | ¥1,585.00 | 2,600 | |
| ¥1,585.00 | -15.00 | -0.9% | ¥1,597.00 | ¥1,597.00 | ¥1,582.00 | 2,200 | |
| ¥1,600.00 | +28.00 | +1.8% | ¥1,575.00 | ¥1,600.00 | ¥1,560.00 | 18,000 | |
| ¥1,572.00 | +17.00 | +1.1% | ¥1,555.00 | ¥1,572.00 | ¥1,555.00 | 1,200 | |
| ¥1,555.00 | -10.00 | -0.6% | ¥1,555.00 | ¥1,555.00 | ¥1,555.00 | 200 | |
| ¥1,565.00 | +15.00 | +1.0% | ¥1,550.00 | ¥1,565.00 | ¥1,550.00 | 1,600 | |
| ¥1,550.00 | -10.00 | -0.6% | ¥1,545.00 | ¥1,550.00 | ¥1,545.00 | 4,000 |
- Ticker
- Tokyo:2814
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Sato Foods -2025/26 parent results
Latest news
Sato Foods Industries Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 4 in the last 12 months · 4 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sato Foods Industries Co., Ltd.