Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 554.00
0.00 (0.00%)
May 19, 2026, 3:30 PM JST
Sasatoku Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 559.00 | 559.00 | 553.00 | 554.00 | 554.00 | 0.36% | 1,600 |
| May 18, 2026 | 553.00 | 553.00 | 552.00 | 552.00 | 552.00 | -0.18% | 1,100 |
| May 15, 2026 | 556.00 | 556.00 | 551.00 | 553.00 | 553.00 | -0.54% | 900 |
| May 14, 2026 | 556.00 | 558.00 | 556.00 | 556.00 | 556.00 | - | 2,100 |
| May 13, 2026 | 553.00 | 556.00 | 553.00 | 556.00 | 556.00 | 0.54% | 5,300 |
| May 12, 2026 | 555.00 | 555.00 | 548.00 | 553.00 | 553.00 | - | 7,500 |
| May 11, 2026 | 556.00 | 557.00 | 545.00 | 553.00 | 553.00 | -0.54% | 7,000 |
| May 8, 2026 | 555.00 | 559.00 | 555.00 | 556.00 | 556.00 | 0.18% | 1,500 |
| May 7, 2026 | 553.00 | 555.00 | 552.00 | 555.00 | 555.00 | 0.54% | 2,000 |
| May 1, 2026 | 551.00 | 553.00 | 551.00 | 552.00 | 552.00 | -1.43% | 3,800 |
| Apr 30, 2026 | 563.00 | 563.00 | 556.00 | 560.00 | 560.00 | -0.18% | 1,500 |
| Apr 28, 2026 | 557.00 | 561.00 | 557.00 | 561.00 | 561.00 | -0.36% | 1,800 |
| Apr 27, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | 0.72% | 1,100 |
| Apr 24, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | 400 |
| Apr 23, 2026 | 562.00 | 562.00 | 559.00 | 559.00 | 559.00 | -0.53% | 1,800 |
| Apr 22, 2026 | 562.00 | 564.00 | 558.00 | 562.00 | 562.00 | - | 6,500 |
| Apr 21, 2026 | 570.00 | 572.00 | 562.00 | 562.00 | 562.00 | -1.75% | 19,600 |
| Apr 20, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 700 |
| Apr 17, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 300 |
| Apr 16, 2026 | 571.00 | 572.00 | 571.00 | 572.00 | 572.00 | 0.18% | 300 |
| Apr 15, 2026 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | -0.70% | 1,500 |
| Apr 14, 2026 | 570.00 | 575.00 | 562.00 | 575.00 | 575.00 | 0.52% | 5,400 |
| Apr 13, 2026 | 571.00 | 572.00 | 564.00 | 572.00 | 572.00 | 0.18% | 5,800 |
| Apr 10, 2026 | 572.00 | 572.00 | 567.00 | 571.00 | 571.00 | 0.71% | 2,200 |
| Apr 9, 2026 | 567.00 | 568.00 | 567.00 | 567.00 | 567.00 | - | 1,200 |
| Apr 8, 2026 | 567.00 | 570.00 | 567.00 | 567.00 | 567.00 | - | 5,500 |
| Apr 7, 2026 | 573.00 | 580.00 | 567.00 | 567.00 | 567.00 | 0.53% | 5,300 |
| Apr 6, 2026 | 556.00 | 582.00 | 556.00 | 564.00 | 564.00 | 1.44% | 5,700 |
| Apr 3, 2026 | 571.00 | 573.00 | 556.00 | 556.00 | 556.00 | -1.77% | 3,800 |
| Apr 2, 2026 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 1.07% | 1,200 |
| Apr 1, 2026 | 570.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.75% | 9,400 |
| 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 |