Sasatoku Printing Co.,Ltd. (TYO:3958)
Japan · Delayed Price · Currency is JPY 554.00
+5.00 (0.91%)
Jul 10, 2026, 12:44 PM JST
Sasatoku Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 557.00 | 557.00 | 553.00 | 554.00 | 544.00 | -1.07% | 1,500 |
| Jun 10, 2026 | 562.00 | 562.00 | 553.00 | 560.00 | 549.89 | -0.36% | 3,900 |
| Jun 9, 2026 | 560.00 | 562.00 | 558.00 | 562.00 | 551.86 | 0.72% | 2,100 |
| Jun 8, 2026 | 561.00 | 562.00 | 553.00 | 558.00 | 547.93 | -0.53% | 2,100 |
| Jun 5, 2026 | 557.00 | 562.00 | 557.00 | 561.00 | 550.87 | 0.72% | 2,900 |
| Jun 4, 2026 | 555.00 | 557.00 | 554.00 | 557.00 | 546.95 | 0.36% | 1,300 |
| Jun 3, 2026 | 553.00 | 555.00 | 553.00 | 555.00 | 544.98 | 0.36% | 11,100 |
| Jun 2, 2026 | 557.00 | 557.00 | 553.00 | 553.00 | 543.02 | -0.72% | 700 |
| Jun 1, 2026 | 557.00 | 557.00 | 556.00 | 557.00 | 546.95 | - | 1,900 |
| May 29, 2026 | 556.00 | 557.00 | 556.00 | 557.00 | 546.95 | 0.18% | 600 |
| May 28, 2026 | 556.00 | 556.00 | 555.00 | 556.00 | 545.96 | -1.07% | 2,300 |
| May 27, 2026 | 569.00 | 571.00 | 561.00 | 562.00 | 551.86 | -0.18% | 2,500 |
| May 26, 2026 | 572.00 | 572.00 | 563.00 | 563.00 | 552.84 | -1.40% | 2,500 |
| May 25, 2026 | 561.00 | 571.00 | 561.00 | 571.00 | 560.69 | 1.96% | 7,100 |
| May 21, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 549.89 | - | 300 |
| May 20, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 549.89 | 1.08% | 900 |
| May 19, 2026 | 559.00 | 559.00 | 553.00 | 554.00 | 544.00 | 0.36% | 1,600 |
| May 18, 2026 | 553.00 | 553.00 | 552.00 | 552.00 | 542.04 | -0.18% | 1,100 |
| May 15, 2026 | 556.00 | 556.00 | 551.00 | 553.00 | 543.02 | -0.54% | 900 |
| May 14, 2026 | 556.00 | 558.00 | 556.00 | 556.00 | 545.96 | - | 2,100 |
| May 13, 2026 | 553.00 | 556.00 | 553.00 | 556.00 | 545.96 | 0.54% | 5,300 |
| May 12, 2026 | 555.00 | 555.00 | 548.00 | 553.00 | 543.02 | - | 7,500 |
| May 11, 2026 | 556.00 | 557.00 | 545.00 | 553.00 | 543.02 | -0.54% | 7,000 |
| May 8, 2026 | 555.00 | 559.00 | 555.00 | 556.00 | 545.96 | 0.18% | 1,500 |
| May 7, 2026 | 553.00 | 555.00 | 552.00 | 555.00 | 544.98 | 0.54% | 2,000 |
| May 1, 2026 | 551.00 | 553.00 | 551.00 | 552.00 | 542.04 | -1.43% | 3,800 |
| Apr 30, 2026 | 563.00 | 563.00 | 556.00 | 560.00 | 549.89 | -0.18% | 1,500 |
| Apr 28, 2026 | 557.00 | 561.00 | 557.00 | 561.00 | 550.87 | -0.36% | 1,800 |
| Apr 27, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 552.84 | 0.72% | 1,100 |
| Apr 24, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 548.91 | - | 400 |
| Apr 23, 2026 | 562.00 | 562.00 | 559.00 | 559.00 | 548.91 | -0.53% | 1,800 |
| Apr 22, 2026 | 562.00 | 564.00 | 558.00 | 562.00 | 551.86 | - | 6,500 |