Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 566.00
+6.00 (1.07%)
Apr 2, 2026, 9:23 AM JST
Sasatoku Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 570.00 | 570.00 | 556.00 | 563.00 | - | -1.23% | 7,600 |
| Mar 31, 2026 | 572.00 | 572.00 | 570.00 | 570.00 | 570.00 | -1.38% | 900 |
| Mar 30, 2026 | 557.00 | 578.00 | 549.00 | 578.00 | 578.00 | 2.48% | 7,000 |
| Mar 27, 2026 | 564.00 | 564.00 | 563.00 | 564.00 | 564.00 | 0.18% | 800 |
| Mar 26, 2026 | 558.00 | 569.00 | 554.00 | 563.00 | 563.00 | -0.18% | 7,400 |
| Mar 25, 2026 | 550.00 | 564.00 | 550.00 | 564.00 | 564.00 | 2.55% | 2,700 |
| Mar 24, 2026 | 551.00 | 557.00 | 547.00 | 550.00 | 550.00 | -0.72% | 3,500 |
| Mar 23, 2026 | 568.00 | 568.00 | 534.00 | 554.00 | 554.00 | -2.29% | 28,400 |
| Mar 19, 2026 | 580.00 | 580.00 | 567.00 | 567.00 | 567.00 | -2.07% | 3,400 |
| Mar 18, 2026 | 567.00 | 579.00 | 557.00 | 579.00 | 579.00 | 2.12% | 78,700 |
| Mar 17, 2026 | 563.00 | 573.00 | 560.00 | 567.00 | 567.00 | 0.71% | 14,800 |
| Mar 16, 2026 | 566.00 | 570.00 | 561.00 | 563.00 | 563.00 | -0.53% | 6,800 |
| Mar 13, 2026 | 578.00 | 578.00 | 564.00 | 566.00 | 566.00 | -2.08% | 6,100 |
| Mar 12, 2026 | 579.00 | 580.00 | 573.00 | 578.00 | 578.00 | -0.17% | 5,300 |
| Mar 11, 2026 | 575.00 | 580.00 | 570.00 | 579.00 | 579.00 | 0.87% | 11,500 |
| Mar 10, 2026 | 570.00 | 574.00 | 567.00 | 574.00 | 574.00 | 1.23% | 15,100 |
| Mar 9, 2026 | 580.00 | 580.00 | 564.00 | 567.00 | 567.00 | -2.24% | 6,000 |
| Mar 6, 2026 | 573.00 | 580.00 | 573.00 | 580.00 | 580.00 | 1.22% | 4,700 |
| Mar 5, 2026 | 573.00 | 573.00 | 568.00 | 573.00 | 573.00 | - | 3,100 |
| Mar 4, 2026 | 572.00 | 575.00 | 566.00 | 573.00 | 573.00 | -0.17% | 7,600 |
| Mar 3, 2026 | 589.00 | 589.00 | 571.00 | 574.00 | 574.00 | -1.20% | 7,100 |
| Mar 2, 2026 | 585.00 | 585.00 | 580.00 | 581.00 | 581.00 | -0.68% | 3,100 |
| Feb 27, 2026 | 582.00 | 591.00 | 580.00 | 585.00 | 585.00 | 1.04% | 23,700 |
| Feb 26, 2026 | 578.00 | 582.00 | 578.00 | 579.00 | 579.00 | 0.17% | 13,000 |
| Feb 25, 2026 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.34% | 6,600 |
| Feb 24, 2026 | 580.00 | 580.00 | 573.00 | 580.00 | 580.00 | - | 10,500 |
| Feb 20, 2026 | 575.00 | 583.00 | 575.00 | 580.00 | 580.00 | - | 12,000 |
| Feb 19, 2026 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 8,800 |
| Feb 18, 2026 | 577.00 | 580.00 | 574.00 | 580.00 | 580.00 | 0.69% | 9,400 |
| Feb 17, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.35% | 2,100 |
| Feb 16, 2026 | 577.00 | 581.00 | 572.00 | 578.00 | 578.00 | 0.87% | 20,400 |
| Feb 13, 2026 | 591.00 | 594.00 | 567.00 | 573.00 | 573.00 | -2.55% | 11,900 |
| Feb 12, 2026 | 582.00 | 590.00 | 578.00 | 588.00 | 588.00 | 1.73% | 9,400 |
| Feb 10, 2026 | 575.00 | 580.00 | 573.00 | 578.00 | 578.00 | 0.52% | 11,800 |
| Feb 9, 2026 | 575.00 | 575.00 | 568.00 | 575.00 | 575.00 | 0.52% | 6,600 |
| Feb 6, 2026 | 570.00 | 572.00 | 562.00 | 572.00 | 572.00 | 0.35% | 6,900 |
| Feb 5, 2026 | 564.00 | 571.00 | 564.00 | 570.00 | 570.00 | 1.06% | 6,400 |
| Feb 4, 2026 | 562.00 | 564.00 | 559.00 | 564.00 | 564.00 | -1.23% | 900 |
| Feb 3, 2026 | 568.00 | 571.00 | 565.00 | 571.00 | 571.00 | 1.78% | 12,700 |
| Feb 2, 2026 | 569.00 | 569.00 | 561.00 | 561.00 | 561.00 | -0.71% | 2,700 |
| Jan 30, 2026 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | 0.36% | 800 |
| Jan 29, 2026 | 561.00 | 563.00 | 561.00 | 563.00 | 563.00 | 0.36% | 800 |
| Jan 28, 2026 | 559.00 | 562.00 | 559.00 | 561.00 | 561.00 | 0.36% | 5,300 |
| Jan 27, 2026 | 560.00 | 560.00 | 558.00 | 559.00 | 559.00 | -0.18% | 900 |
| Jan 26, 2026 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | 0.18% | 3,100 |
| Jan 23, 2026 | 558.00 | 562.00 | 558.00 | 559.00 | 559.00 | -0.18% | 2,500 |
| Jan 22, 2026 | 563.00 | 563.00 | 560.00 | 560.00 | 560.00 | -0.53% | 700 |
| Jan 21, 2026 | 562.00 | 565.00 | 558.00 | 563.00 | 563.00 | 0.18% | 3,800 |
| Jan 20, 2026 | 570.00 | 570.00 | 562.00 | 562.00 | 562.00 | -1.40% | 2,300 |
| Jan 19, 2026 | 562.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1.42% | 8,300 |