SATUDORA HOLDINGS CO., LTD. 3544
TSE · Japan · Retail Trade
¥1,247.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,247.00 | 0.00% | ¥1,247.00 | ¥1,249.00 | ¥1,247.00 | 22.80K |
| 2026-10-01 | ¥1,247.00 | -0.08% | ¥1,247.00 | ¥1,249.00 | ¥1,247.00 | 8.90K |
| 2026-09-30 | ¥1,248.00 | -0.08% | ¥1,248.00 | ¥1,249.00 | ¥1,247.00 | 5.00K |
| 2026-09-29 | ¥1,249.00 | +0.24% | ¥1,246.00 | ¥1,250.00 | ¥1,246.00 |
| 12.70K |
| 2026-09-28 | ¥1,246.00 | 0.00% | ¥1,248.00 | ¥1,249.00 | ¥1,246.00 | 20.50K |
| 2026-09-25 | ¥1,246.00 | 0.00% | ¥1,247.00 | ¥1,248.00 | ¥1,246.00 | 12.90K |
| 2026-09-24 | ¥1,246.00 | -0.24% | ¥1,247.00 | ¥1,249.00 | ¥1,246.00 | 11.00K |
| 2026-09-18 | ¥1,249.00 | 0.00% | ¥1,250.00 | ¥1,252.00 | ¥1,249.00 | 11.40K |
| 2026-09-17 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,253.00 | ¥1,249.00 | 11.00K |
| 2026-09-16 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,253.00 | ¥1,249.00 | 4.70K |
| 2026-09-15 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,252.00 | ¥1,249.00 | 9.00K |
| 2026-09-14 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,253.00 | ¥1,249.00 | 7.60K |
| 2026-09-11 | ¥1,249.00 | 0.00% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 10.80K |
| 2026-09-10 | ¥1,249.00 | +0.08% | ¥1,248.00 | ¥1,251.00 | ¥1,248.00 | 8.10K |
| 2026-09-09 | ¥1,248.00 | -0.08% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 4.50K |
| 2026-09-08 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,250.00 | ¥1,248.00 | 7.60K |
| 2026-09-07 | ¥1,249.00 | 0.00% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 7.60K |
| 2026-09-04 | ¥1,249.00 | +0.08% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 27.50K |
| 2026-09-03 | ¥1,248.00 | -0.08% | ¥1,248.00 | ¥1,249.00 | ¥1,248.00 | 6.20K |
| 2026-09-02 | ¥1,249.00 | +0.08% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 10.60K |
| 2026-09-01 | ¥1,248.00 | -0.08% | ¥1,248.00 | ¥1,249.00 | ¥1,248.00 | 2.80K |
| 2026-08-31 | ¥1,249.00 | 0.00% | ¥1,248.00 | ¥1,249.00 | ¥1,248.00 | 5.60K |
| 2026-08-28 | ¥1,249.00 | 0.00% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 17.50K |
| 2026-08-27 | ¥1,249.00 | -0.08% | ¥1,249.00 | ¥1,250.00 | ¥1,248.00 | 12.00K |
| 2026-08-26 | ¥1,250.00 | 0.00% | ¥1,249.00 | ¥1,252.00 | ¥1,249.00 | 5.30K |
| 2026-08-25 | ¥1,250.00 | +0.08% | ¥1,249.00 | ¥1,250.00 | ¥1,248.00 | 15.90K |
| 2026-08-24 | ¥1,249.00 | +0.08% | ¥1,248.00 | ¥1,250.00 | ¥1,248.00 | 8.70K |
| 2026-08-21 | ¥1,248.00 | -0.08% | ¥1,248.00 | ¥1,250.00 | ¥1,247.00 | 11.70K |
| 2026-08-20 | ¥1,249.00 | +0.24% | ¥1,247.00 | ¥1,250.00 | ¥1,246.00 | 36.80K |
| 2026-08-19 | ¥1,246.00 | 0.00% | ¥1,246.00 | ¥1,248.00 | ¥1,246.00 | 19.10K |
| 2026-08-18 | ¥1,246.00 | -0.16% | ¥1,248.00 | ¥1,248.00 | ¥1,246.00 | 10.30K |
| 2026-08-17 | ¥1,248.00 | -0.08% | ¥1,249.00 | ¥1,250.00 | ¥1,247.00 | 59.40K |
| 2026-08-14 | ¥1,249.00 | +0.08% | ¥1,248.00 | ¥1,252.00 | ¥1,248.00 | 17.50K |
| 2026-08-13 | ¥1,248.00 | -0.08% | ¥1,249.00 | ¥1,250.00 | ¥1,248.00 | 54.30K |
| 2026-08-12 | ¥1,249.00 | -0.16% | ¥1,249.00 | ¥1,252.00 | ¥1,248.00 | 19.10K |
| 2026-08-10 | ¥1,251.00 | +0.32% | ¥1,247.00 | ¥1,252.00 | ¥1,247.00 | 46.20K |
| 2026-08-07 | ¥1,247.00 | -0.16% | ¥1,248.00 | ¥1,249.00 | ¥1,247.00 | 32.00K |
| 2026-08-06 | ¥1,249.00 | +0.16% | ¥1,247.00 | ¥1,249.00 | ¥1,246.00 | 58.60K |
| 2026-08-05 | ¥1,247.00 | +0.08% | ¥1,247.00 | ¥1,248.00 | ¥1,246.00 | 75.50K |
| 2026-08-04 | ¥1,246.00 | 0.00% | ¥1,245.00 | ¥1,248.00 | ¥1,245.00 | 48.90K |
| 2026-08-03 | ¥1,246.00 | 0.00% | ¥1,246.00 | ¥1,247.00 | ¥1,245.00 | 89.50K |
| 2026-07-31 | ¥1,246.00 | -0.88% | ¥1,245.00 | ¥1,250.00 | ¥1,245.00 | 75.30K |
| 2026-07-30 | ¥1,257.00 | 0.00% | ¥1,257.00 | ¥1,258.00 | ¥1,257.00 | 170.20K |
| 2026-07-29 | ¥1,257.00 | 0.00% | ¥1,257.00 | ¥1,258.00 | ¥1,257.00 | 120.60K |
| 2026-07-28 | ¥1,257.00 | -0.08% | ¥1,257.00 | ¥1,258.00 | ¥1,257.00 | 56.70K |
| 2026-07-27 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,259.00 | ¥1,258.00 | 125.40K |
| 2026-07-24 | ¥1,258.00 | 0.00% | ¥1,259.00 | ¥1,259.00 | ¥1,258.00 | 66.80K |
| 2026-07-23 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,260.00 | ¥1,257.00 | 474.20K |
| 2026-07-22 | ¥1,258.00 | +0.08% | ¥1,257.00 | ¥1,258.00 | ¥1,257.00 | 360.00K |
| 2026-07-21 | ¥1,257.00 | +2.86% | ¥1,256.00 | ¥1,257.00 | ¥1,256.00 | 853.40K |
| 2026-07-17 | ¥1,222.00 | -0.16% | ¥1,226.00 | ¥1,227.00 | ¥1,221.00 | 244.00K |
| 2026-07-16 | ¥1,224.00 | -0.24% | ¥1,224.00 | ¥1,226.00 | ¥1,221.00 | 335.70K |
| 2026-07-15 | ¥1,227.00 | -0.32% | ¥1,229.00 | ¥1,231.00 | ¥1,223.00 | 184.80K |
| 2026-07-14 | ¥1,231.00 | +0.08% | ¥1,229.00 | ¥1,234.00 | ¥1,228.00 | 122.70K |
| 2026-07-13 | ¥1,230.00 | -0.49% | ¥1,234.00 | ¥1,236.00 | ¥1,227.00 | 142.30K |
| 2026-07-10 | ¥1,236.00 | -0.48% | ¥1,242.00 | ¥1,243.00 | ¥1,235.00 | 120.10K |
| 2026-07-09 | ¥1,242.00 | -0.64% | ¥1,247.00 | ¥1,249.00 | ¥1,241.00 | 62.20K |
| 2026-07-08 | ¥1,250.00 | +0.24% | ¥1,248.00 | ¥1,258.00 | ¥1,247.00 | 91.20K |
| 2026-07-07 | ¥1,247.00 | +0.56% | ¥1,235.00 | ¥1,256.00 | ¥1,231.00 | 233.30K |
| 2026-07-06 | ¥1,240.00 | +0.24% | ¥1,234.00 | ¥1,242.00 | ¥1,234.00 | 274.90K |
| 2026-07-03 | ¥1,237.00 | -1.59% | ¥1,255.00 | ¥1,260.00 | ¥1,235.00 | 259.50K |
| 2026-07-02 | ¥1,257.00 | -1.02% | ¥1,253.00 | ¥1,283.00 | ¥1,253.00 | 138.10K |
| 2026-07-01 | ¥1,270.00 | -2.31% | ¥1,294.00 | ¥1,297.00 | ¥1,262.00 | 141.80K |
| 2026-06-30 | ¥1,300.00 | +1.48% | ¥1,282.00 | ¥1,304.00 | ¥1,280.00 | 192.40K |
| 2026-06-29 | ¥1,281.00 | +2.23% | ¥1,258.00 | ¥1,328.00 | ¥1,253.00 | 359.30K |
| 2026-06-26 | ¥1,253.00 | +1.70% | ¥1,227.00 | ¥1,266.00 | ¥1,227.00 | 358.80K |
| 2026-06-25 | ¥1,232.00 | +0.82% | ¥1,221.00 | ¥1,233.00 | ¥1,220.00 | 584.20K |
| 2026-06-24 | ¥1,222.00 | +9.79% | ¥1,227.00 | ¥1,240.00 | ¥1,220.00 | 1.30M |
| 2026-06-23 | ¥1,113.00 | +15.58% | ¥1,113.00 | ¥1,113.00 | ¥1,113.00 | 30.00K |
| 2026-06-22 | ¥963.00 | +18.45% | ¥963.00 | ¥963.00 | ¥963.00 | 32.10K |
| 2026-06-19 | ¥813.00 | -2.87% | ¥828.00 | ¥837.00 | ¥810.00 | 63.20K |
| 2026-06-18 | ¥837.00 | +0.24% | ¥835.00 | ¥838.00 | ¥830.00 | 8.40K |
| 2026-06-17 | ¥835.00 | -0.24% | ¥833.00 | ¥840.00 | ¥832.00 | 6.40K |
| 2026-06-16 | ¥837.00 | -0.36% | ¥840.00 | ¥840.00 | ¥832.00 | 5.50K |
| 2026-06-15 | ¥840.00 | -0.12% | ¥845.00 | ¥845.00 | ¥830.00 | 7.70K |
| 2026-06-12 | ¥841.00 | -0.71% | ¥848.00 | ¥848.00 | ¥838.00 | 5.50K |
| 2026-06-11 | ¥847.00 | +0.36% | ¥845.00 | ¥847.00 | ¥829.00 | 11.90K |
| 2026-06-10 | ¥844.00 | +1.08% | ¥835.00 | ¥845.00 | ¥825.00 | 3.10K |
| 2026-06-09 | ¥835.00 | +0.60% | ¥830.00 | ¥838.00 | ¥826.00 | 2.00K |
| 2026-06-08 | ¥830.00 | -1.07% | ¥837.00 | ¥837.00 | ¥825.00 | 8.40K |
| 2026-06-05 | ¥839.00 | +1.08% | ¥830.00 | ¥840.00 | ¥830.00 | 16.70K |
| 2026-06-04 | ¥830.00 | +1.10% | ¥834.00 | ¥834.00 | ¥826.00 | 7.30K |
| 2026-06-03 | ¥821.00 | -0.24% | ¥821.00 | ¥831.00 | ¥819.00 | 9.50K |
| 2026-06-02 | ¥823.00 | 0.00% | ¥820.00 | ¥825.00 | ¥815.00 | 20.00K |
| 2026-06-01 | ¥823.00 | 0.00% | ¥821.00 | ¥835.00 | ¥819.00 | 41.00K |
| 2026-05-29 | ¥823.00 | -0.84% | ¥835.00 | ¥850.00 | ¥820.00 | 37.20K |
| 2026-05-28 | ¥830.00 | +0.48% | ¥824.00 | ¥835.00 | ¥820.00 | 28.30K |
| 2026-05-27 | ¥826.00 | +0.12% | ¥839.00 | ¥839.00 | ¥826.00 | 105.70K |
| 2026-05-26 | ¥825.00 | +0.98% | ¥823.00 | ¥839.00 | ¥820.00 | 44.10K |
| 2026-05-25 | ¥817.00 | +0.49% | ¥818.00 | ¥821.00 | ¥815.00 | 16.70K |