Stock listing
Tokyo:2923 Sato Foods Co., Ltd. (サトウ食品) 株価
Follow Sato Foods Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2923
¥6,870.00 JPY -130.00 (-1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥6,850.00 – ¥7,000.00 JPYNov 4, 2026
- Volume
- 3,100 sharesNov 4, 2026
- Market cap
- ¥34.87B JPYAt the close on Nov 4, 2026 · price × 5.08M shares outstanding
- Traded on an average day
- ¥22.98M JPYMedian day 2,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2923 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6,870.00 | -130.00 | -1.9% | ¥7,000.00 | ¥7,000.00 | ¥6,850.00 | 3,100 | |
| ¥7,000.00 | +130.00 | +1.9% | ¥6,880.00 | ¥7,000.00 | ¥6,870.00 | 4,500 | |
| ¥6,870.00 | -90.00 | -1.3% | ¥6,890.00 | ¥6,930.00 | ¥6,870.00 | 2,200 | |
| ¥6,960.00 | -250.00 | -3.5% | ¥6,910.00 | ¥7,070.00 | ¥6,860.00 | 8,000 | |
| ¥7,210.00 | -90.00 | -1.2% | ¥7,280.00 | ¥7,350.00 | ¥7,210.00 | 7,900 | |
| ¥7,300.00 | 0.00 | 0.0% | ¥7,250.00 | ¥7,310.00 | ¥7,250.00 | 3,100 | |
| ¥7,300.00 | +90.00 | +1.2% | ¥7,310.00 | ¥7,310.00 | ¥7,250.00 | 2,300 | |
| ¥7,210.00 | -20.00 | -0.3% | ¥7,200.00 | ¥7,250.00 | ¥7,200.00 | 1,000 | |
| ¥7,230.00 | +30.00 | +0.4% | ¥7,170.00 | ¥7,250.00 | ¥7,170.00 | 1,700 | |
| ¥7,200.00 | +50.00 | +0.7% | ¥7,150.00 | ¥7,250.00 | ¥7,150.00 | 2,300 | |
| ¥7,150.00 | -80.00 | -1.1% | ¥7,250.00 | ¥7,290.00 | ¥7,080.00 | 6,000 | |
| ¥7,230.00 | +10.00 | +0.1% | ¥7,220.00 | ¥7,240.00 | ¥7,200.00 | 3,000 | |
| ¥7,220.00 | +50.00 | +0.7% | ¥7,180.00 | ¥7,250.00 | ¥7,170.00 | 2,100 | |
| ¥7,170.00 | -40.00 | -0.6% | ¥7,210.00 | ¥7,250.00 | ¥7,130.00 | 2,800 | |
| ¥7,210.00 | +20.00 | +0.3% | ¥7,230.00 | ¥7,230.00 | ¥7,160.00 | 2,600 | |
| ¥7,190.00 | -10.00 | -0.1% | ¥7,200.00 | ¥7,200.00 | ¥7,110.00 | 3,900 | |
| ¥7,200.00 | +30.00 | +0.4% | ¥7,190.00 | ¥7,220.00 | ¥7,160.00 | 1,400 | |
| ¥7,170.00 | -30.00 | -0.4% | ¥7,190.00 | ¥7,230.00 | ¥7,120.00 | 1,800 | |
| ¥7,200.00 | -20.00 | -0.3% | ¥7,230.00 | ¥7,340.00 | ¥7,190.00 | 3,000 | |
| ¥7,220.00 | +120.00 | +1.7% | ¥7,090.00 | ¥7,220.00 | ¥7,070.00 | 4,600 | |
| ¥7,100.00 | +50.00 | +0.7% | ¥7,160.00 | ¥7,160.00 | ¥7,070.00 | 2,800 | |
| ¥7,050.00 | -50.00 | -0.7% | ¥7,110.00 | ¥7,140.00 | ¥7,050.00 | 2,600 | |
| ¥7,100.00 | -200.00 | -2.7% | ¥7,260.00 | ¥7,280.00 | ¥7,100.00 | 7,000 | |
| ¥7,300.00 | +50.00 | +0.7% | ¥7,250.00 | ¥7,340.00 | ¥7,250.00 | 2,500 | |
| ¥7,250.00 | +50.00 | +0.7% | ¥7,280.00 | ¥7,300.00 | ¥7,210.00 | 3,300 | |
| ¥7,200.00 | -210.00 | -2.8% | ¥7,460.00 | ¥7,460.00 | ¥7,200.00 | 4,000 | |
| ¥7,410.00 | +120.00 | +1.6% | ¥7,350.00 | ¥7,530.00 | ¥7,300.00 | 2,200 | |
| ¥7,290.00 | -180.00 | -2.4% | ¥7,450.00 | ¥7,480.00 | ¥7,280.00 | 3,800 | |
| ¥7,470.00 | +60.00 | +0.8% | ¥7,360.00 | ¥7,470.00 | ¥7,360.00 | 700 | |
| ¥7,410.00 | +90.00 | +1.2% | ¥7,350.00 | ¥7,410.00 | ¥7,350.00 | 800 | |
| ¥7,320.00 | -40.00 | -0.5% | ¥7,400.00 | ¥7,600.00 | ¥7,320.00 | 3,700 | |
| ¥7,360.00 | +120.00 | +1.7% | ¥7,240.00 | ¥7,400.00 | ¥7,240.00 | 2,200 | |
| ¥7,240.00 | +60.00 | +0.8% | ¥7,230.00 | ¥7,270.00 | ¥7,170.00 | 3,000 | |
| ¥7,180.00 | -590.00 | -7.6% | ¥7,670.00 | ¥7,670.00 | ¥7,000.00 | 11,000 | |
| ¥7,770.00 | -280.00 | -3.5% | ¥8,030.00 | ¥8,040.00 | ¥7,770.00 | 5,100 | |
| ¥8,050.00 | +100.00 | +1.3% | ¥8,090.00 | ¥8,100.00 | ¥7,960.00 | 1,900 | |
| ¥7,950.00 | +20.00 | +0.3% | ¥7,980.00 | ¥8,170.00 | ¥7,930.00 | 3,300 | |
| ¥7,930.00 | +10.00 | +0.1% | ¥7,980.00 | ¥7,990.00 | ¥7,930.00 | 1,100 | |
| ¥7,920.00 | +110.00 | +1.4% | ¥7,820.00 | ¥7,970.00 | ¥7,820.00 | 2,200 | |
| ¥7,810.00 | -80.00 | -1.0% | ¥7,990.00 | ¥7,990.00 | ¥7,800.00 | 3,000 | |
| ¥7,890.00 | 0.00 | 0.0% | ¥7,890.00 | ¥8,040.00 | ¥7,800.00 | 2,800 | |
| ¥7,890.00 | -130.00 | -1.6% | ¥8,080.00 | ¥8,080.00 | ¥7,890.00 | 2,700 | |
| ¥8,020.00 | +170.00 | +2.2% | ¥7,810.00 | ¥8,210.00 | ¥7,780.00 | 4,000 | |
| ¥7,850.00 | -140.00 | -1.8% | ¥7,800.00 | ¥7,990.00 | ¥7,800.00 | 3,700 | |
| ¥7,990.00 | +60.00 | +0.8% | ¥7,850.00 | ¥7,990.00 | ¥7,660.00 | 6,100 | |
| ¥7,930.00 | -370.00 | -4.5% | ¥8,270.00 | ¥8,270.00 | ¥7,850.00 | 8,900 | |
| ¥8,300.00 | -100.00 | -1.2% | ¥8,400.00 | ¥8,400.00 | ¥8,260.00 | 6,600 | |
| ¥8,400.00 | +40.00 | +0.5% | ¥8,430.00 | ¥8,550.00 | ¥8,390.00 | 2,200 | |
| ¥8,360.00 | +60.00 | +0.7% | ¥8,290.00 | ¥8,400.00 | ¥8,280.00 | 1,600 | |
| ¥8,300.00 | -80.00 | -1.0% | ¥8,300.00 | ¥8,360.00 | ¥8,240.00 | 900 | |
| ¥8,380.00 | 0.00 | 0.0% | ¥8,380.00 | ¥8,380.00 | ¥8,300.00 | 600 | |
| ¥8,380.00 | -220.00 | -2.6% | ¥8,580.00 | ¥8,580.00 | ¥8,370.00 | 1,400 | |
| ¥8,600.00 | +80.00 | +0.9% | ¥8,520.00 | ¥8,600.00 | ¥8,440.00 | 2,600 | |
| ¥8,520.00 | +260.00 | +3.1% | ¥8,240.00 | ¥8,600.00 | ¥8,240.00 | 2,100 | |
| ¥8,260.00 | 0.00 | 0.0% | ¥8,260.00 | ¥8,260.00 | ¥8,260.00 | 100 | |
| ¥8,260.00 | +30.00 | +0.4% | ¥8,230.00 | ¥8,330.00 | ¥8,210.00 | 1,400 | |
| ¥8,230.00 | -80.00 | -1.0% | ¥8,310.00 | ¥8,350.00 | ¥8,230.00 | 2,300 | |
| ¥8,310.00 | -10.00 | -0.1% | ¥8,320.00 | ¥8,320.00 | ¥8,220.00 | 1,100 | |
| ¥8,320.00 | +20.00 | +0.2% | ¥8,400.00 | ¥8,400.00 | ¥8,210.00 | 600 | |
| ¥8,300.00 | +70.00 | +0.9% | ¥8,230.00 | ¥8,300.00 | ¥8,230.00 | 300 | |
| ¥8,230.00 | +20.00 | +0.2% | ¥8,250.00 | ¥8,280.00 | ¥8,060.00 | 1,200 |
- Ticker
- Tokyo:2923
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 10, 2026
TABLE-Sato Foods - 9-MTH group results
Latest news
Sato Foods Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sato Foods Co., Ltd.