Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 552.00
+4.00 (0.73%)
Aug 26, 2026, 3:30 PM JST
Sasatoku Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,300 |
| Aug 24, 2026 | 549.00 | 549.00 | 548.00 | 549.00 | 549.00 | - | 2,400 |
| Aug 21, 2026 | 548.00 | 549.00 | 548.00 | 549.00 | 549.00 | 0.18% | 2,000 |
| Aug 20, 2026 | 548.00 | 550.00 | 548.00 | 548.00 | 548.00 | - | 5,200 |
| Aug 19, 2026 | 549.00 | 550.00 | 548.00 | 548.00 | 548.00 | -0.18% | 9,400 |
| Aug 18, 2026 | 551.00 | 552.00 | 549.00 | 549.00 | 549.00 | -0.36% | 3,300 |
| Aug 17, 2026 | 550.00 | 553.00 | 550.00 | 551.00 | 551.00 | 0.18% | 1,800 |
| Aug 14, 2026 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | -0.18% | 7,400 |
| Aug 13, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | 2,200 |
| Aug 12, 2026 | 549.00 | 551.00 | 549.00 | 551.00 | 551.00 | 0.36% | 500 |
| Aug 10, 2026 | 553.00 | 553.00 | 548.00 | 549.00 | 549.00 | -0.72% | 3,200 |
| Aug 7, 2026 | 551.00 | 559.00 | 550.00 | 553.00 | 553.00 | 0.36% | 2,300 |
| Aug 6, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - | 2,400 |
| Aug 5, 2026 | 549.00 | 551.00 | 547.00 | 551.00 | 551.00 | 0.36% | 3,200 |
| Aug 4, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 1,100 |
| Aug 3, 2026 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | - | 2,100 |
| Jul 31, 2026 | 551.00 | 551.00 | 549.00 | 549.00 | 549.00 | -0.18% | 6,000 |
| Jul 30, 2026 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 0.18% | 1,400 |
| Jul 29, 2026 | 547.00 | 549.00 | 547.00 | 549.00 | 549.00 | 0.37% | 400 |
| Jul 28, 2026 | 549.00 | 550.00 | 547.00 | 547.00 | 547.00 | - | 1,700 |
| Jul 27, 2026 | 546.00 | 548.00 | 546.00 | 547.00 | 547.00 | 0.18% | 5,900 |
| Jul 24, 2026 | 551.00 | 551.00 | 546.00 | 546.00 | 546.00 | -0.73% | 2,500 |
| Jul 23, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1,300 |
| Jul 22, 2026 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.54% | 2,900 |
| Jul 21, 2026 | 550.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.55% | 2,800 |
| Jul 17, 2026 | 549.00 | 554.00 | 549.00 | 550.00 | 550.00 | 0.18% | 3,000 |
| Jul 16, 2026 | 551.00 | 555.00 | 549.00 | 549.00 | 549.00 | -0.36% | 3,400 |
| Jul 15, 2026 | 550.00 | 557.00 | 550.00 | 551.00 | 551.00 | - | 4,200 |
| Jul 14, 2026 | 548.00 | 556.00 | 548.00 | 551.00 | 551.00 | 0.55% | 2,200 |
| Jul 13, 2026 | 548.00 | 564.00 | 547.00 | 548.00 | 548.00 | 0.18% | 15,100 |
| Jul 10, 2026 | 549.00 | 554.00 | 545.00 | 547.00 | 547.00 | -0.36% | 5,600 |
| Jul 8, 2026 | 550.00 | 555.00 | 547.00 | 549.00 | 549.00 | 0.55% | 3,800 |
| Jul 7, 2026 | 549.00 | 549.00 | 545.00 | 546.00 | 546.00 | -0.55% | 3,900 |
| Jul 6, 2026 | 550.00 | 551.00 | 546.00 | 549.00 | 549.00 | -0.18% | 6,800 |
| Jul 3, 2026 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 0.18% | 700 |
| Jul 2, 2026 | 547.00 | 549.00 | 547.00 | 549.00 | 549.00 | -0.54% | 400 |
| Jul 1, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | 0.36% | 8,600 |
| Jun 30, 2026 | 546.00 | 565.00 | 546.00 | 550.00 | 550.00 | 0.73% | 7,700 |
| Jun 29, 2026 | 549.00 | 550.00 | 546.00 | 546.00 | 546.00 | 0.37% | 1,500 |
| Jun 26, 2026 | 555.00 | 555.00 | 554.00 | 554.00 | 544.00 | - | 900 |
| Jun 25, 2026 | 552.00 | 554.00 | 552.00 | 554.00 | 544.00 | 0.18% | 200 |
| Jun 23, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 543.02 | - | 3,800 |
| Jun 22, 2026 | 552.00 | 555.00 | 550.00 | 553.00 | 543.02 | 0.18% | 12,300 |
| Jun 19, 2026 | 555.00 | 555.00 | 552.00 | 552.00 | 542.04 | -0.54% | 800 |
| Jun 18, 2026 | 558.00 | 558.00 | 555.00 | 555.00 | 544.98 | 0.54% | 1,300 |
| Jun 17, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 542.04 | -1.08% | 2,600 |
| Jun 16, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 547.93 | - | 1,900 |
| Jun 15, 2026 | 552.00 | 558.00 | 552.00 | 558.00 | 547.93 | 1.09% | 1,100 |
| Jun 12, 2026 | 559.00 | 559.00 | 544.00 | 552.00 | 542.04 | -0.36% | 6,200 |