kabutan

SATUDORA HOLDINGS CO.,LTD.(3544) Historical

3544
TSE Standard
SATUDORA HOLDINGS CO.,LTD.
870
JPY
+1
(+0.12%)
Apr 30, 10:13 am JST
5.43
USD
Apr 29, 9:13 pm EDT
Result
PTS
outside of trading hours
871
Apr 30, 9:23 am JST
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
920 JPY
52 Week Low Dec 22, 2025
791 JPY
Yearly High Feb 16, 2026
885 JPY
Yearly Low Mar 4, 2026
794 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 871 872 869 870 +1 +0.12% 35,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 865 872 858 869 +4 +0.46% 66,400
Apr 27, 2026 852 866 851 865 +5 +0.58% 42,400
Apr 24, 2026 860 866 855 860 -4 -0.46% 21,700
Apr 23, 2026 873 873 860 864 -5 -0.58% 16,300
Apr 22, 2026 873 873 868 869 -3 -0.34% 4,700
Apr 21, 2026 871 872 865 872 +4 +0.46% 13,400
Apr 20, 2026 867 871 866 868 +3 +0.35% 10,800
Apr 17, 2026 866 867 863 865 -1 -0.12% 13,500
Apr 16, 2026 864 866 861 866 +2 +0.23% 11,700
Apr 15, 2026 863 868 860 864 +1 +0.12% 10,700
Apr 14, 2026 872 872 862 863 -3 -0.35% 11,900
Apr 13, 2026 874 874 863 866 +1 +0.12% 11,200
Apr 10, 2026 871 871 865 865 -5 -0.57% 7,800
Apr 9, 2026 874 875 870 870 -3 -0.34% 10,800
Apr 8, 2026 879 880 872 873 -4 -0.46% 9,400
Apr 7, 2026 875 878 868 877 +7 +0.80% 9,200
Apr 6, 2026 858 870 858 870 0 0.00% 15,400
Apr 3, 2026 866 870 860 870 +10 +1.16% 14,000
Apr 2, 2026 860 866 859 860 -2 -0.23% 11,100
Apr 1, 2026 859 870 857 862 +8 +0.94% 14,000