Satudora Holdings Co.,Ltd. (TYO:3544)
Japan · Delayed Price · Currency is JPY 823.00
-7.00 (-0.84%)
May 29, 2026, 3:30 PM JST
Satudora Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 817.00 | 817.00 | 811.00 | 812.00 | 812.00 | -0.12% | 13,900 |
| May 20, 2026 | 813.00 | 818.00 | 811.00 | 813.00 | 813.00 | 0.25% | 14,200 |
| May 19, 2026 | 809.00 | 814.00 | 808.00 | 811.00 | 811.00 | 0.37% | 17,600 |
| May 18, 2026 | 813.00 | 813.00 | 801.00 | 808.00 | 808.00 | -0.62% | 30,900 |
| May 15, 2026 | 813.00 | 818.00 | 809.00 | 813.00 | 813.00 | - | 47,500 |
| May 14, 2026 | 815.00 | 831.00 | 810.00 | 813.00 | 813.00 | -8.65% | 136,200 |
| May 13, 2026 | 889.00 | 902.00 | 889.00 | 902.00 | 889.95 | 1.12% | 85,100 |
| May 12, 2026 | 896.00 | 896.00 | 887.00 | 892.00 | 880.08 | -0.45% | 48,200 |
| May 11, 2026 | 890.00 | 900.00 | 890.00 | 896.00 | 884.03 | 0.79% | 40,000 |
| May 8, 2026 | 880.00 | 890.00 | 876.00 | 889.00 | 877.12 | 0.79% | 35,700 |
| May 7, 2026 | 880.00 | 886.00 | 876.00 | 882.00 | 870.21 | 0.68% | 42,400 |
| May 1, 2026 | 863.00 | 876.00 | 863.00 | 876.00 | 864.29 | 0.46% | 65,900 |
| Apr 30, 2026 | 871.00 | 874.00 | 869.00 | 872.00 | 860.35 | 0.35% | 58,200 |
| Apr 28, 2026 | 865.00 | 872.00 | 858.00 | 869.00 | 857.39 | 0.46% | 66,400 |
| Apr 27, 2026 | 852.00 | 866.00 | 851.00 | 865.00 | 853.44 | 0.58% | 42,400 |
| Apr 24, 2026 | 860.00 | 866.00 | 855.00 | 860.00 | 848.51 | -0.46% | 21,700 |
| Apr 23, 2026 | 873.00 | 873.00 | 860.00 | 864.00 | 852.45 | -0.58% | 16,300 |
| Apr 22, 2026 | 873.00 | 873.00 | 868.00 | 869.00 | 857.39 | -0.34% | 4,700 |
| Apr 21, 2026 | 871.00 | 872.00 | 865.00 | 872.00 | 860.35 | 0.46% | 13,400 |
| Apr 20, 2026 | 867.00 | 871.00 | 866.00 | 868.00 | 856.40 | 0.35% | 10,800 |
| Apr 17, 2026 | 866.00 | 867.00 | 863.00 | 865.00 | 853.44 | -0.12% | 13,500 |
| Apr 16, 2026 | 864.00 | 866.00 | 861.00 | 866.00 | 854.43 | 0.23% | 11,700 |
| Apr 15, 2026 | 863.00 | 868.00 | 860.00 | 864.00 | 852.45 | 0.12% | 10,700 |
| Apr 14, 2026 | 872.00 | 872.00 | 862.00 | 863.00 | 851.47 | -0.35% | 11,900 |
| Apr 13, 2026 | 874.00 | 874.00 | 863.00 | 866.00 | 854.43 | 0.12% | 11,200 |
| Apr 10, 2026 | 871.00 | 871.00 | 865.00 | 865.00 | 853.44 | -0.57% | 7,800 |
| Apr 9, 2026 | 874.00 | 875.00 | 870.00 | 870.00 | 858.37 | -0.34% | 10,800 |
| Apr 8, 2026 | 879.00 | 880.00 | 872.00 | 873.00 | 861.33 | -0.46% | 9,400 |
| Apr 7, 2026 | 875.00 | 878.00 | 868.00 | 877.00 | 865.28 | 0.80% | 9,200 |
| Apr 6, 2026 | 858.00 | 870.00 | 858.00 | 870.00 | 858.37 | - | 15,400 |
| Apr 3, 2026 | 866.00 | 870.00 | 860.00 | 870.00 | 858.37 | 1.16% | 14,000 |
| Apr 2, 2026 | 860.00 | 866.00 | 859.00 | 860.00 | 848.51 | -0.23% | 11,100 |
| Apr 1, 2026 | 859.00 | 870.00 | 857.00 | 862.00 | 850.48 | 0.94% | 14,000 |
| Mar 31, 2026 | 853.00 | 859.00 | 853.00 | 854.00 | 842.59 | -0.12% | 12,800 |
| Mar 30, 2026 | 846.00 | 859.00 | 843.00 | 855.00 | 843.57 | 1.06% | 16,900 |
| Mar 27, 2026 | 843.00 | 848.00 | 840.00 | 846.00 | 834.69 | 0.36% | 9,400 |
| Mar 26, 2026 | 840.00 | 843.00 | 838.00 | 843.00 | 831.73 | 0.60% | 8,900 |
| Mar 25, 2026 | 836.00 | 838.00 | 833.00 | 838.00 | 826.80 | 0.84% | 7,500 |
| Mar 24, 2026 | 831.00 | 834.00 | 826.00 | 831.00 | 819.90 | 0.61% | 8,600 |
| Mar 23, 2026 | 812.00 | 835.00 | 811.00 | 826.00 | 814.96 | 0.49% | 54,000 |
| Mar 19, 2026 | 835.00 | 845.00 | 822.00 | 822.00 | 811.02 | -1.67% | 32,800 |
| Mar 18, 2026 | 831.00 | 840.00 | 831.00 | 836.00 | 824.83 | 0.60% | 20,400 |
| Mar 17, 2026 | 832.00 | 835.00 | 830.00 | 831.00 | 819.90 | -0.48% | 9,300 |
| Mar 16, 2026 | 846.00 | 848.00 | 834.00 | 835.00 | 823.84 | -1.30% | 13,000 |