Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 576.00
+3.00 (0.52%)
Mar 6, 2026, 10:14 AM JST
Sasatoku Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 573.00 | 573.00 | 568.00 | 573.00 | - | - | 2,700 |
| 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 |
| Jan 16, 2026 | 560.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.36% | 1,800 |
| Jan 15, 2026 | 565.00 | 565.00 | 557.00 | 560.00 | 560.00 | 0.90% | 6,200 |
| Jan 14, 2026 | 554.00 | 557.00 | 551.00 | 555.00 | 555.00 | 0.91% | 2,600 |
| Jan 13, 2026 | 555.00 | 558.00 | 549.00 | 550.00 | 550.00 | -0.72% | 8,000 |
| Jan 9, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | -0.36% | 700 |
| Jan 8, 2026 | 557.00 | 557.00 | 551.00 | 556.00 | 556.00 | - | 2,800 |
| Jan 7, 2026 | 559.00 | 559.00 | 556.00 | 556.00 | 556.00 | -0.54% | 1,400 |
| Jan 6, 2026 | 558.00 | 559.00 | 557.00 | 559.00 | 559.00 | 0.90% | 1,400 |
| Jan 5, 2026 | 557.00 | 561.00 | 554.00 | 554.00 | 554.00 | -0.54% | 4,800 |
| Dec 30, 2025 | 548.00 | 557.00 | 546.00 | 557.00 | 557.00 | 1.83% | 6,300 |
| Dec 29, 2025 | 547.00 | 548.00 | 546.00 | 547.00 | 547.00 | - | 4,600 |
| Dec 26, 2025 | 543.00 | 550.00 | 542.00 | 547.00 | 539.00 | 0.92% | 19,100 |
| Dec 25, 2025 | 544.00 | 545.00 | 541.00 | 542.00 | 534.07 | 0.18% | 19,300 |
| Dec 24, 2025 | 541.00 | 545.00 | 541.00 | 541.00 | 533.09 | -0.92% | 2,600 |
| Dec 23, 2025 | 541.00 | 546.00 | 540.00 | 546.00 | 538.01 | 0.74% | 8,400 |
| Dec 22, 2025 | 553.00 | 553.00 | 531.00 | 542.00 | 534.07 | -2.17% | 18,800 |
| Dec 19, 2025 | 545.00 | 555.00 | 542.00 | 554.00 | 545.90 | 0.91% | 14,600 |
| Dec 18, 2025 | 545.00 | 553.00 | 543.00 | 549.00 | 540.97 | 0.92% | 3,500 |