Satudora Holdings Co.,Ltd. (TYO:3544)
Japan · Delayed Price · Currency is JPY 1,246.00
-11.00 (-0.88%)
Jul 31, 2026, 3:30 PM JST
Satudora Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,245.00 | 1,250.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.88% | 75,300 |
| Jul 30, 2026 | 1,257.00 | 1,258.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 170,200 |
| Jul 29, 2026 | 1,257.00 | 1,258.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 120,600 |
| Jul 28, 2026 | 1,257.00 | 1,258.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.08% | 56,700 |
| Jul 27, 2026 | 1,258.00 | 1,259.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 125,400 |
| Jul 24, 2026 | 1,259.00 | 1,259.00 | 1,258.00 | 1,258.00 | 1,258.00 | - | 66,800 |
| Jul 23, 2026 | 1,258.00 | 1,260.00 | 1,257.00 | 1,258.00 | 1,258.00 | - | 474,200 |
| Jul 22, 2026 | 1,257.00 | 1,258.00 | 1,257.00 | 1,258.00 | 1,258.00 | 0.08% | 360,000 |
| Jul 21, 2026 | 1,256.00 | 1,257.00 | 1,256.00 | 1,257.00 | 1,257.00 | 2.86% | 853,400 |
| Jul 17, 2026 | 1,226.00 | 1,227.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.16% | 244,000 |
| Jul 16, 2026 | 1,224.00 | 1,226.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.24% | 335,700 |
| Jul 15, 2026 | 1,229.00 | 1,231.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.32% | 184,800 |
| Jul 14, 2026 | 1,229.00 | 1,234.00 | 1,228.00 | 1,231.00 | 1,231.00 | 0.08% | 122,700 |
| Jul 13, 2026 | 1,234.00 | 1,236.00 | 1,227.00 | 1,230.00 | 1,230.00 | -0.49% | 142,300 |
| Jul 10, 2026 | 1,242.00 | 1,243.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.48% | 120,100 |
| Jul 9, 2026 | 1,247.00 | 1,249.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.64% | 62,200 |
| Jul 8, 2026 | 1,248.00 | 1,258.00 | 1,247.00 | 1,250.00 | 1,250.00 | 0.24% | 91,200 |
| Jul 7, 2026 | 1,235.00 | 1,256.00 | 1,231.00 | 1,247.00 | 1,247.00 | 0.56% | 233,300 |
| Jul 6, 2026 | 1,234.00 | 1,242.00 | 1,234.00 | 1,240.00 | 1,240.00 | 0.24% | 274,900 |
| Jul 3, 2026 | 1,255.00 | 1,260.00 | 1,235.00 | 1,237.00 | 1,237.00 | -1.59% | 259,500 |
| Jul 2, 2026 | 1,253.00 | 1,283.00 | 1,253.00 | 1,257.00 | 1,257.00 | -1.02% | 138,100 |
| Jul 1, 2026 | 1,294.00 | 1,297.00 | 1,262.00 | 1,270.00 | 1,270.00 | -2.31% | 141,800 |
| Jun 30, 2026 | 1,282.00 | 1,304.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.48% | 192,400 |
| Jun 29, 2026 | 1,258.00 | 1,328.00 | 1,253.00 | 1,281.00 | 1,281.00 | 2.23% | 359,300 |
| Jun 26, 2026 | 1,227.00 | 1,266.00 | 1,227.00 | 1,253.00 | 1,253.00 | 1.70% | 358,800 |
| Jun 25, 2026 | 1,221.00 | 1,233.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.82% | 584,200 |
| Jun 24, 2026 | 1,227.00 | 1,240.00 | 1,220.00 | 1,222.00 | 1,222.00 | 9.79% | 1,300,100 |
| Jun 23, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 15.58% | 30,000 |
| Jun 22, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | 18.45% | 32,100 |
| Jun 19, 2026 | 828.00 | 837.00 | 810.00 | 813.00 | 813.00 | -2.87% | 63,200 |
| Jun 18, 2026 | 835.00 | 838.00 | 830.00 | 837.00 | 837.00 | 0.24% | 8,400 |
| Jun 17, 2026 | 833.00 | 840.00 | 832.00 | 835.00 | 835.00 | -0.24% | 6,400 |
| Jun 16, 2026 | 840.00 | 840.00 | 832.00 | 837.00 | 837.00 | -0.36% | 5,500 |
| Jun 15, 2026 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | -0.12% | 7,700 |
| Jun 12, 2026 | 848.00 | 848.00 | 838.00 | 841.00 | 841.00 | -0.71% | 5,500 |
| Jun 11, 2026 | 845.00 | 847.00 | 829.00 | 847.00 | 847.00 | 0.36% | 11,900 |
| Jun 10, 2026 | 835.00 | 845.00 | 825.00 | 844.00 | 844.00 | 1.08% | 3,100 |
| Jun 9, 2026 | 830.00 | 838.00 | 826.00 | 835.00 | 835.00 | 0.60% | 2,000 |
| Jun 8, 2026 | 837.00 | 837.00 | 825.00 | 830.00 | 830.00 | -1.07% | 8,400 |
| Jun 5, 2026 | 830.00 | 840.00 | 830.00 | 839.00 | 839.00 | 1.08% | 16,700 |
| Jun 4, 2026 | 834.00 | 834.00 | 826.00 | 830.00 | 830.00 | 1.10% | 7,300 |
| Jun 3, 2026 | 821.00 | 831.00 | 819.00 | 821.00 | 821.00 | -0.24% | 9,500 |
| Jun 2, 2026 | 820.00 | 825.00 | 815.00 | 823.00 | 823.00 | - | 20,000 |
| Jun 1, 2026 | 821.00 | 835.00 | 819.00 | 823.00 | 823.00 | - | 41,000 |
| May 29, 2026 | 835.00 | 850.00 | 820.00 | 823.00 | 823.00 | -0.84% | 37,200 |
| May 28, 2026 | 824.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.48% | 28,300 |
| May 27, 2026 | 839.00 | 839.00 | 826.00 | 826.00 | 826.00 | 0.12% | 105,700 |
| May 26, 2026 | 823.00 | 839.00 | 820.00 | 825.00 | 825.00 | 0.98% | 44,100 |
| May 25, 2026 | 818.00 | 821.00 | 815.00 | 817.00 | 817.00 | 0.49% | 16,700 |
| May 22, 2026 | 812.00 | 814.00 | 811.00 | 813.00 | 813.00 | 0.12% | 62,400 |