Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 536.00
-2.00 (-0.37%)
Nov 9, 2026, 3:30 PM JST
Sasatoku Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 538.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.37% | 3,900 |
| Nov 6, 2026 | 547.00 | 549.00 | 536.00 | 538.00 | 538.00 | -1.65% | 7,400 |
| Nov 5, 2026 | 549.00 | 550.00 | 547.00 | 547.00 | 547.00 | -0.36% | 3,100 |
| Nov 4, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 400 |
| Nov 2, 2026 | 552.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.54% | 2,700 |
| Oct 30, 2026 | 551.00 | 552.00 | 550.00 | 552.00 | 552.00 | 0.18% | 3,900 |
| Oct 29, 2026 | 549.00 | 551.00 | 549.00 | 551.00 | 551.00 | 0.36% | 500 |
| Oct 28, 2026 | 553.00 | 554.00 | 549.00 | 549.00 | 549.00 | -0.36% | 4,000 |
| Oct 27, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | 100 |
| Oct 26, 2026 | 549.00 | 552.00 | 549.00 | 551.00 | 551.00 | 0.36% | 1,300 |
| Oct 23, 2026 | 550.00 | 554.00 | 549.00 | 549.00 | 549.00 | -0.18% | 3,600 |
| Oct 22, 2026 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | 0.18% | 4,400 |
| Oct 21, 2026 | 548.00 | 555.00 | 548.00 | 549.00 | 549.00 | 0.18% | 3,400 |
| Oct 20, 2026 | 551.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.54% | 3,200 |
| Oct 19, 2026 | 550.00 | 560.00 | 548.00 | 551.00 | 551.00 | 0.55% | 8,900 |
| Oct 16, 2026 | 547.00 | 551.00 | 547.00 | 548.00 | 548.00 | 0.18% | 4,200 |
| Oct 15, 2026 | 539.00 | 549.00 | 539.00 | 547.00 | 547.00 | 1.48% | 5,500 |
| Oct 14, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 500 |
| Oct 13, 2026 | 544.00 | 544.00 | 538.00 | 539.00 | 539.00 | -0.92% | 3,600 |
| Oct 9, 2026 | 542.00 | 544.00 | 542.00 | 544.00 | 544.00 | 0.37% | 2,800 |
| Oct 8, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | 2,200 |
| Oct 7, 2026 | 541.00 | 543.00 | 541.00 | 542.00 | 542.00 | 0.18% | 3,600 |
| Oct 6, 2026 | 542.00 | 543.00 | 534.00 | 541.00 | 541.00 | -0.18% | 6,700 |
| Oct 5, 2026 | 543.00 | 543.00 | 542.00 | 542.00 | 542.00 | - | 10,800 |
| Oct 2, 2026 | 542.00 | 542.00 | 539.00 | 542.00 | 542.00 | - | 4,100 |
| Oct 1, 2026 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.12% | 7,600 |
| Sep 30, 2026 | 534.00 | 536.00 | 533.00 | 536.00 | 536.00 | 0.37% | 1,500 |
| Sep 29, 2026 | 533.00 | 534.00 | 532.00 | 534.00 | 534.00 | -0.37% | 3,200 |
| Sep 28, 2026 | 529.00 | 540.00 | 529.00 | 536.00 | 536.00 | 0.94% | 25,000 |
| Sep 25, 2026 | 541.00 | 541.00 | 530.00 | 531.00 | 531.00 | -1.48% | 24,000 |
| Sep 24, 2026 | 544.00 | 544.00 | 536.00 | 539.00 | 539.00 | -0.92% | 18,300 |
| Sep 18, 2026 | 548.00 | 549.00 | 541.00 | 544.00 | 544.00 | -0.73% | 31,600 |
| Sep 17, 2026 | 549.00 | 549.00 | 540.00 | 548.00 | 548.00 | -0.18% | 34,400 |
| Sep 16, 2026 | 548.00 | 549.00 | 547.00 | 549.00 | 549.00 | 0.18% | 2,700 |
| Sep 15, 2026 | 547.00 | 548.00 | 547.00 | 548.00 | 548.00 | 0.37% | 1,300 |
| Sep 14, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.74% | 1,600 |
| Sep 11, 2026 | 543.00 | 543.00 | 540.00 | 542.00 | 542.00 | -0.55% | 7,600 |
| Sep 10, 2026 | 545.00 | 548.00 | 542.00 | 545.00 | 545.00 | - | 10,100 |
| Sep 9, 2026 | 547.00 | 547.00 | 544.00 | 545.00 | 545.00 | -0.55% | 10,600 |
| Sep 8, 2026 | 551.00 | 553.00 | 548.00 | 548.00 | 548.00 | -0.54% | 8,400 |
| Sep 7, 2026 | 553.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.36% | 14,600 |
| Sep 4, 2026 | 551.00 | 554.00 | 551.00 | 553.00 | 553.00 | 0.36% | 11,600 |
| Sep 3, 2026 | 548.00 | 551.00 | 547.00 | 551.00 | 551.00 | 0.73% | 19,400 |
| Sep 2, 2026 | 551.00 | 551.00 | 547.00 | 547.00 | 547.00 | -0.73% | 10,100 |
| Sep 1, 2026 | 550.00 | 552.00 | 548.00 | 551.00 | 551.00 | 0.36% | 14,500 |
| Aug 31, 2026 | 552.00 | 552.00 | 548.00 | 549.00 | 549.00 | -0.54% | 6,200 |
| Aug 28, 2026 | 554.00 | 554.00 | 550.00 | 552.00 | 552.00 | -0.36% | 7,900 |
| Aug 27, 2026 | 553.00 | 556.00 | 550.00 | 554.00 | 554.00 | 0.36% | 15,400 |
| Aug 26, 2026 | 551.00 | 562.00 | 548.00 | 552.00 | 552.00 | 0.73% | 28,400 |
| Aug 25, 2026 | 550.00 | 550.00 | 547.00 | 548.00 | 548.00 | -0.18% | 22,600 |