Sasatoku Printing Co.,Ltd. 3958
TSE · Japan · Commercial Services
¥542.000.00 (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 | ¥542.00 | 0.00% | ¥542.00 | ¥542.00 | ¥539.00 | 4.10K |
| 2026-10-01 | ¥542.00 | +1.12% | ¥533.00 | ¥542.00 | ¥533.00 | 7.60K |
| 2026-09-30 | ¥536.00 | +0.37% | ¥534.00 | ¥536.00 | ¥533.00 | 1.50K |
| 2026-09-29 | ¥534.00 | -0.37% | ¥533.00 | ¥534.00 | ¥532.00 | 3.20K |
| 2026-09-28 | ¥536.00 | +0.94% | ¥529.00 | ¥540.00 | ¥529.00 | 25.00K |
| 2026-09-25 | ¥531.00 | -1.48% | ¥541.00 | ¥541.00 | ¥530.00 | 24.00K |
| 2026-09-24 | ¥539.00 | -0.92% | ¥544.00 | ¥544.00 | ¥536.00 | 18.30K |
| 2026-09-18 | ¥544.00 | -0.73% | ¥548.00 | ¥549.00 | ¥541.00 | 31.60K |
| 2026-09-17 | ¥548.00 | -0.18% | ¥549.00 | ¥549.00 | ¥540.00 | 34.40K |
| 2026-09-16 | ¥549.00 | +0.18% | ¥548.00 | ¥549.00 | ¥547.00 | 2.70K |
| 2026-09-15 | ¥548.00 | +0.37% | ¥547.00 | ¥548.00 | ¥547.00 | 1.30K |
| 2026-09-14 | ¥546.00 | +0.74% | ¥542.00 | ¥546.00 | ¥542.00 | 1.60K |
| 2026-09-11 | ¥542.00 | -0.55% | ¥543.00 | ¥543.00 | ¥540.00 | 7.60K |
| 2026-09-10 | ¥545.00 | 0.00% | ¥545.00 | ¥548.00 | ¥542.00 | 10.10K |
| 2026-09-09 | ¥545.00 | -0.55% | ¥547.00 | ¥547.00 | ¥544.00 | 10.60K |
| 2026-09-08 | ¥548.00 | -0.54% | ¥551.00 | ¥553.00 | ¥548.00 | 8.40K |
| 2026-09-07 | ¥551.00 | -0.36% | ¥553.00 | ¥555.00 | ¥551.00 | 14.60K |
| 2026-09-04 | ¥553.00 | +0.36% | ¥551.00 | ¥554.00 | ¥551.00 | 11.60K |
| 2026-09-03 | ¥551.00 | +0.73% | ¥548.00 | ¥551.00 | ¥547.00 | 19.40K |
| 2026-09-02 | ¥547.00 | -0.73% | ¥551.00 | ¥551.00 | ¥547.00 | 10.10K |
| 2026-09-01 | ¥551.00 | +0.36% | ¥550.00 | ¥552.00 | ¥548.00 | 14.50K |
| 2026-08-31 | ¥549.00 | -0.54% | ¥552.00 | ¥552.00 | ¥548.00 | 6.20K |
| 2026-08-28 | ¥552.00 | -0.36% | ¥554.00 | ¥554.00 | ¥550.00 | 7.90K |
| 2026-08-27 | ¥554.00 | +0.36% | ¥553.00 | ¥556.00 | ¥550.00 | 15.40K |
| 2026-08-26 | ¥552.00 | +0.73% | ¥551.00 | ¥562.00 | ¥548.00 | 28.40K |
| 2026-08-25 | ¥548.00 | -0.18% | ¥550.00 | ¥550.00 | ¥547.00 | 22.60K |
| 2026-08-24 | ¥549.00 | 0.00% | ¥549.00 | ¥549.00 | ¥548.00 | 2.40K |
| 2026-08-21 | ¥549.00 | +0.18% | ¥548.00 | ¥549.00 | ¥548.00 | 2.00K |
| 2026-08-20 | ¥548.00 | 0.00% | ¥548.00 | ¥550.00 | ¥548.00 | 5.20K |
| 2026-08-19 | ¥548.00 | -0.18% | ¥549.00 | ¥550.00 | ¥548.00 | 9.40K |
| 2026-08-18 | ¥549.00 | -0.36% | ¥551.00 | ¥552.00 | ¥549.00 | 3.30K |
| 2026-08-17 | ¥551.00 | +0.18% | ¥550.00 | ¥553.00 | ¥550.00 | 1.80K |
| 2026-08-14 | ¥550.00 | -0.18% | ¥549.00 | ¥550.00 | ¥549.00 | 7.40K |
| 2026-08-13 | ¥551.00 | 0.00% | ¥551.00 | ¥551.00 | ¥551.00 | 2.20K |
| 2026-08-12 | ¥551.00 | +0.36% | ¥549.00 | ¥551.00 | ¥549.00 | 500 |
| 2026-08-10 | ¥549.00 | -0.72% | ¥553.00 | ¥553.00 | ¥548.00 | 3.20K |
| 2026-08-07 | ¥553.00 | +0.36% | ¥551.00 | ¥559.00 | ¥550.00 | 2.30K |
| 2026-08-06 | ¥551.00 | 0.00% | ¥551.00 | ¥551.00 | ¥551.00 | 2.40K |
| 2026-08-05 | ¥551.00 | +0.36% | ¥549.00 | ¥551.00 | ¥547.00 | 3.20K |
| 2026-08-04 | ¥549.00 | 0.00% | ¥549.00 | ¥549.00 | ¥549.00 | 1.10K |
| 2026-08-03 | ¥549.00 | 0.00% | ¥550.00 | ¥550.00 | ¥549.00 | 2.10K |
| 2026-07-31 | ¥549.00 | -0.18% | ¥551.00 | ¥551.00 | ¥549.00 | 6.00K |
| 2026-07-30 | ¥550.00 | +0.18% | ¥549.00 | ¥550.00 | ¥549.00 | 1.40K |
| 2026-07-29 | ¥549.00 | +0.37% | ¥547.00 | ¥549.00 | ¥547.00 | 400 |
| 2026-07-28 | ¥547.00 | 0.00% | ¥549.00 | ¥550.00 | ¥547.00 | 1.70K |
| 2026-07-27 | ¥547.00 | +0.18% | ¥546.00 | ¥548.00 | ¥546.00 | 5.90K |
| 2026-07-24 | ¥546.00 | -0.73% | ¥551.00 | ¥551.00 | ¥546.00 | 2.50K |
| 2026-07-23 | ¥550.00 | 0.00% | ¥550.00 | ¥550.00 | ¥550.00 | 1.30K |
| 2026-07-22 | ¥550.00 | -0.54% | ¥553.00 | ¥555.00 | ¥550.00 | 2.90K |
| 2026-07-21 | ¥553.00 | +0.55% | ¥550.00 | ¥555.00 | ¥548.00 | 2.80K |
| 2026-07-17 | ¥550.00 | +0.18% | ¥549.00 | ¥554.00 | ¥549.00 | 3.00K |
| 2026-07-16 | ¥549.00 | -0.36% | ¥551.00 | ¥555.00 | ¥549.00 | 3.40K |
| 2026-07-15 | ¥551.00 | 0.00% | ¥550.00 | ¥557.00 | ¥550.00 | 4.20K |
| 2026-07-14 | ¥551.00 | +0.55% | ¥548.00 | ¥556.00 | ¥548.00 | 2.20K |
| 2026-07-13 | ¥548.00 | +0.18% | ¥548.00 | ¥564.00 | ¥547.00 | 15.10K |
| 2026-07-10 | ¥547.00 | -0.36% | ¥549.00 | ¥554.00 | ¥545.00 | 5.60K |
| 2026-07-09 | ¥549.00 | 0.00% | ¥549.00 | ¥549.00 | ¥549.00 | 0 |
| 2026-07-08 | ¥549.00 | +0.55% | ¥550.00 | ¥555.00 | ¥547.00 | 3.80K |
| 2026-07-07 | ¥546.00 | -0.55% | ¥549.00 | ¥549.00 | ¥545.00 | 3.90K |
| 2026-07-06 | ¥549.00 | -0.18% | ¥550.00 | ¥551.00 | ¥546.00 | 6.80K |
| 2026-07-03 | ¥550.00 | +0.18% | ¥549.00 | ¥550.00 | ¥549.00 | 700 |
| 2026-07-02 | ¥549.00 | -0.54% | ¥547.00 | ¥549.00 | ¥547.00 | 400 |
| 2026-07-01 | ¥552.00 | +0.36% | ¥550.00 | ¥552.00 | ¥550.00 | 8.60K |
| 2026-06-30 | ¥550.00 | +0.73% | ¥546.00 | ¥565.00 | ¥546.00 | 7.70K |
| 2026-06-29 | ¥546.00 | -1.44% | ¥549.00 | ¥550.00 | ¥546.00 | 1.50K |
| 2026-06-26 | ¥554.00 | 0.00% | ¥555.00 | ¥555.00 | ¥554.00 | 900 |
| 2026-06-25 | ¥554.00 | +0.18% | ¥552.00 | ¥554.00 | ¥552.00 | 200 |
| 2026-06-24 | ¥553.00 | 0.00% | ¥553.00 | ¥553.00 | ¥553.00 | 0 |
| 2026-06-23 | ¥553.00 | 0.00% | ¥553.00 | ¥553.00 | ¥553.00 | 3.80K |
| 2026-06-22 | ¥553.00 | +0.18% | ¥552.00 | ¥555.00 | ¥550.00 | 12.30K |
| 2026-06-19 | ¥552.00 | -0.54% | ¥555.00 | ¥555.00 | ¥552.00 | 800 |
| 2026-06-18 | ¥555.00 | +0.54% | ¥558.00 | ¥558.00 | ¥555.00 | 1.30K |
| 2026-06-17 | ¥552.00 | -1.08% | ¥550.00 | ¥552.00 | ¥550.00 | 2.60K |
| 2026-06-16 | ¥558.00 | 0.00% | ¥558.00 | ¥558.00 | ¥558.00 | 1.90K |
| 2026-06-15 | ¥558.00 | +1.09% | ¥552.00 | ¥558.00 | ¥552.00 | 1.10K |
| 2026-06-12 | ¥552.00 | -0.36% | ¥559.00 | ¥559.00 | ¥544.00 | 6.20K |
| 2026-06-11 | ¥554.00 | -1.07% | ¥557.00 | ¥557.00 | ¥553.00 | 1.50K |
| 2026-06-10 | ¥560.00 | -0.36% | ¥562.00 | ¥562.00 | ¥553.00 | 3.90K |
| 2026-06-09 | ¥562.00 | +0.72% | ¥560.00 | ¥562.00 | ¥558.00 | 2.10K |
| 2026-06-08 | ¥558.00 | -0.53% | ¥561.00 | ¥562.00 | ¥553.00 | 2.10K |
| 2026-06-05 | ¥561.00 | +0.72% | ¥557.00 | ¥562.00 | ¥557.00 | 2.90K |
| 2026-06-04 | ¥557.00 | +0.36% | ¥555.00 | ¥557.00 | ¥554.00 | 1.30K |
| 2026-06-03 | ¥555.00 | +0.36% | ¥553.00 | ¥555.00 | ¥553.00 | 11.10K |
| 2026-06-02 | ¥553.00 | -0.72% | ¥557.00 | ¥557.00 | ¥553.00 | 700 |
| 2026-06-01 | ¥557.00 | 0.00% | ¥557.00 | ¥557.00 | ¥556.00 | 1.90K |
| 2026-05-29 | ¥557.00 | +0.18% | ¥556.00 | ¥557.00 | ¥556.00 | 600 |
| 2026-05-28 | ¥556.00 | -1.07% | ¥556.00 | ¥556.00 | ¥555.00 | 2.30K |
| 2026-05-27 | ¥562.00 | -0.18% | ¥569.00 | ¥571.00 | ¥561.00 | 2.50K |
| 2026-05-26 | ¥563.00 | -1.40% | ¥572.00 | ¥572.00 | ¥563.00 | 2.50K |
| 2026-05-25 | ¥571.00 | +1.96% | ¥561.00 | ¥571.00 | ¥561.00 | 7.10K |