Satudora Holdings Co.,Ltd. (TYO:3544)
Japan
· Delayed Price · Currency is JPY 846.00
+3.00 (0.36%)
Mar 10, 2026, 10:10 AM JST
Satudora Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 832.00 | 848.00 | 831.00 | 843.00 | 843.00 | 0.12% | 8,100 |
| Mar 6, 2026 | 840.00 | 849.00 | 830.00 | 842.00 | 842.00 | 0.24% | 13,400 |
| Mar 5, 2026 | 856.00 | 856.00 | 840.00 | 840.00 | 840.00 | 1.08% | 17,100 |
| Mar 4, 2026 | 860.00 | 860.00 | 794.00 | 831.00 | 831.00 | -4.04% | 97,400 |
| Mar 3, 2026 | 880.00 | 885.00 | 860.00 | 866.00 | 866.00 | -1.25% | 15,300 |
| Mar 2, 2026 | 883.00 | 885.00 | 876.00 | 877.00 | 877.00 | -0.90% | 9,000 |
| Feb 27, 2026 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.11% | 6,600 |
| Feb 26, 2026 | 879.00 | 885.00 | 877.00 | 884.00 | 884.00 | 0.68% | 11,500 |
| Feb 25, 2026 | 885.00 | 885.00 | 873.00 | 878.00 | 878.00 | -0.57% | 14,500 |
| Feb 24, 2026 | 884.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.34% | 10,800 |
| Feb 20, 2026 | 883.00 | 884.00 | 878.00 | 880.00 | 880.00 | -0.23% | 6,700 |
| Feb 19, 2026 | 874.00 | 882.00 | 871.00 | 882.00 | 882.00 | 0.92% | 5,400 |
| Feb 18, 2026 | 882.00 | 883.00 | 874.00 | 874.00 | 874.00 | -1.02% | 7,000 |
| Feb 17, 2026 | 883.00 | 885.00 | 882.00 | 883.00 | 883.00 | - | 6,100 |
| Feb 16, 2026 | 883.00 | 885.00 | 882.00 | 883.00 | 883.00 | - | 6,500 |
| Feb 13, 2026 | 880.00 | 883.00 | 878.00 | 883.00 | 883.00 | 0.34% | 5,900 |
| Feb 12, 2026 | 871.00 | 880.00 | 868.00 | 880.00 | 880.00 | 1.38% | 20,600 |
| Feb 10, 2026 | 870.00 | 870.00 | 865.00 | 868.00 | 868.00 | 0.23% | 6,900 |
| Feb 9, 2026 | 866.00 | 870.00 | 865.00 | 866.00 | 866.00 | 0.70% | 11,100 |
| Feb 6, 2026 | 860.00 | 862.00 | 857.00 | 860.00 | 860.00 | - | 7,600 |
| Feb 5, 2026 | 869.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.69% | 6,500 |
| Feb 4, 2026 | 866.00 | 868.00 | 865.00 | 866.00 | 866.00 | - | 5,700 |
| Feb 3, 2026 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | -0.57% | 7,300 |
| Feb 2, 2026 | 871.00 | 872.00 | 868.00 | 871.00 | 871.00 | 0.93% | 12,800 |
| Jan 30, 2026 | 841.00 | 863.00 | 841.00 | 863.00 | 863.00 | 2.13% | 18,800 |
| Jan 29, 2026 | 848.00 | 848.00 | 840.00 | 845.00 | 845.00 | -0.24% | 12,700 |
| Jan 28, 2026 | 847.00 | 848.00 | 845.00 | 847.00 | 847.00 | 0.12% | 5,400 |
| Jan 27, 2026 | 849.00 | 852.00 | 846.00 | 846.00 | 846.00 | -0.35% | 8,800 |
| Jan 26, 2026 | 850.00 | 853.00 | 849.00 | 849.00 | 849.00 | -0.12% | 14,500 |
| Jan 23, 2026 | 847.00 | 850.00 | 846.00 | 850.00 | 850.00 | 0.95% | 10,800 |
| Jan 22, 2026 | 839.00 | 845.00 | 839.00 | 842.00 | 842.00 | 0.36% | 12,000 |
| Jan 21, 2026 | 838.00 | 839.00 | 836.00 | 839.00 | 839.00 | 0.12% | 6,400 |
| Jan 20, 2026 | 840.00 | 840.00 | 836.00 | 838.00 | 838.00 | - | 5,900 |
| Jan 19, 2026 | 838.00 | 839.00 | 834.00 | 838.00 | 838.00 | 0.84% | 7,600 |
| Jan 16, 2026 | 831.00 | 833.00 | 829.00 | 831.00 | 831.00 | 0.24% | 5,200 |
| Jan 15, 2026 | 831.00 | 831.00 | 826.00 | 829.00 | 829.00 | - | 8,600 |
| Jan 14, 2026 | 831.00 | 831.00 | 828.00 | 829.00 | 829.00 | -0.24% | 7,100 |
| Jan 13, 2026 | 833.00 | 837.00 | 830.00 | 831.00 | 831.00 | 0.24% | 12,500 |
| Jan 9, 2026 | 825.00 | 833.00 | 825.00 | 829.00 | 829.00 | 0.24% | 19,500 |
| Jan 8, 2026 | 822.00 | 829.00 | 822.00 | 827.00 | 827.00 | 0.36% | 23,300 |
| Jan 7, 2026 | 823.00 | 824.00 | 820.00 | 824.00 | 824.00 | 0.49% | 10,700 |
| Jan 6, 2026 | 820.00 | 824.00 | 819.00 | 820.00 | 820.00 | - | 11,000 |
| Jan 5, 2026 | 821.00 | 827.00 | 819.00 | 820.00 | 820.00 | 0.12% | 14,700 |
| Dec 30, 2025 | 820.00 | 826.00 | 819.00 | 819.00 | 819.00 | -0.61% | 9,600 |
| Dec 29, 2025 | 817.00 | 824.00 | 811.00 | 824.00 | 824.00 | 1.73% | 18,700 |
| Dec 26, 2025 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | -0.12% | 18,500 |
| Dec 25, 2025 | 808.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.62% | 14,600 |
| Dec 24, 2025 | 802.00 | 807.00 | 801.00 | 806.00 | 806.00 | 0.12% | 13,400 |
| Dec 23, 2025 | 804.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.25% | 18,100 |
| Dec 22, 2025 | 795.00 | 808.00 | 791.00 | 807.00 | 807.00 | 0.88% | 67,500 |
| Dec 19, 2025 | 806.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.23% | 48,400 |
| Dec 18, 2025 | 815.00 | 816.00 | 809.00 | 810.00 | 810.00 | -0.12% | 16,500 |
| Dec 17, 2025 | 809.00 | 816.00 | 808.00 | 811.00 | 811.00 | 0.12% | 24,500 |
| Dec 16, 2025 | 813.00 | 818.00 | 810.00 | 810.00 | 810.00 | -0.25% | 15,800 |
| Dec 15, 2025 | 808.00 | 815.00 | 805.00 | 812.00 | 812.00 | 0.50% | 62,400 |
| Dec 12, 2025 | 811.00 | 814.00 | 808.00 | 808.00 | 808.00 | -0.86% | 8,400 |
| Dec 11, 2025 | 812.00 | 816.00 | 809.00 | 815.00 | 815.00 | -0.37% | 10,700 |
| Dec 10, 2025 | 814.00 | 818.00 | 814.00 | 818.00 | 818.00 | 0.62% | 4,800 |
| Dec 9, 2025 | 807.00 | 813.00 | 807.00 | 813.00 | 813.00 | 0.62% | 4,300 |
| Dec 8, 2025 | 810.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.49% | 8,000 |
| Dec 5, 2025 | 812.00 | 813.00 | 810.00 | 812.00 | 812.00 | -0.25% | 4,800 |
| Dec 4, 2025 | 812.00 | 815.00 | 812.00 | 814.00 | 814.00 | -0.25% | 4,600 |
| Dec 3, 2025 | 818.00 | 819.00 | 815.00 | 816.00 | 816.00 | -0.24% | 2,700 |
| Dec 2, 2025 | 819.00 | 819.00 | 816.00 | 818.00 | 818.00 | -0.12% | 3,200 |
| Dec 1, 2025 | 814.00 | 819.00 | 814.00 | 819.00 | 819.00 | -0.12% | 5,300 |
| Nov 28, 2025 | 821.00 | 822.00 | 819.00 | 820.00 | 820.00 | 0.24% | 3,200 |
| Nov 27, 2025 | 825.00 | 825.00 | 818.00 | 818.00 | 818.00 | - | 4,900 |
| Nov 26, 2025 | 820.00 | 825.00 | 818.00 | 818.00 | 818.00 | 0.49% | 13,600 |
| Nov 25, 2025 | 814.00 | 819.00 | 813.00 | 814.00 | 814.00 | 0.37% | 6,500 |
| Nov 21, 2025 | 805.00 | 811.00 | 804.00 | 811.00 | 811.00 | 0.62% | 4,200 |
| Nov 20, 2025 | 802.00 | 808.00 | 801.00 | 806.00 | 806.00 | 0.62% | 8,800 |
| Nov 19, 2025 | 801.00 | 806.00 | 800.00 | 801.00 | 801.00 | 0.13% | 8,100 |
| Nov 18, 2025 | 805.00 | 811.00 | 800.00 | 800.00 | 800.00 | -1.36% | 17,500 |
| Nov 17, 2025 | 815.00 | 815.00 | 806.00 | 811.00 | 811.00 | -0.12% | 8,600 |
| Nov 14, 2025 | 813.00 | 814.00 | 808.00 | 812.00 | 812.00 | -0.49% | 3,800 |
| Nov 13, 2025 | 806.00 | 816.00 | 805.00 | 816.00 | 816.00 | 0.62% | 8,400 |
| Nov 12, 2025 | 821.00 | 823.00 | 811.00 | 811.00 | 811.00 | -1.10% | 12,900 |
| Nov 11, 2025 | 820.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.24% | 16,100 |
| Nov 10, 2025 | 815.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.37% | 15,900 |
| Nov 7, 2025 | 819.00 | 819.00 | 814.00 | 815.00 | 815.00 | -0.49% | 4,400 |
| Nov 6, 2025 | 822.00 | 822.00 | 813.00 | 819.00 | 819.00 | 0.12% | 8,500 |
| Nov 5, 2025 | 822.00 | 823.00 | 817.00 | 818.00 | 818.00 | -1.45% | 9,200 |
| Nov 4, 2025 | 822.00 | 830.00 | 817.00 | 830.00 | 830.00 | 0.73% | 17,600 |
| Oct 31, 2025 | 813.00 | 824.00 | 813.00 | 824.00 | 824.00 | 0.86% | 22,800 |
| Oct 30, 2025 | 803.00 | 817.00 | 800.00 | 817.00 | 817.00 | 2.13% | 29,400 |
| Oct 29, 2025 | 810.00 | 811.00 | 800.00 | 800.00 | 800.00 | -1.36% | 18,900 |
| Oct 28, 2025 | 813.00 | 814.00 | 810.00 | 811.00 | 811.00 | -0.86% | 8,400 |
| Oct 27, 2025 | 812.00 | 818.00 | 812.00 | 818.00 | 818.00 | 0.74% | 5,800 |
| Oct 24, 2025 | 818.00 | 818.00 | 812.00 | 812.00 | 812.00 | - | 9,200 |
| Oct 23, 2025 | 812.00 | 814.00 | 811.00 | 812.00 | 812.00 | 0.12% | 6,600 |
| Oct 22, 2025 | 813.00 | 816.00 | 810.00 | 811.00 | 811.00 | 0.12% | 14,300 |
| Oct 21, 2025 | 813.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.25% | 4,800 |
| Oct 20, 2025 | 812.00 | 813.00 | 809.00 | 812.00 | 812.00 | - | 7,700 |
| Oct 17, 2025 | 814.00 | 814.00 | 811.00 | 812.00 | 812.00 | -0.25% | 5,900 |
| Oct 16, 2025 | 811.00 | 815.00 | 808.00 | 814.00 | 814.00 | 0.37% | 9,800 |
| Oct 15, 2025 | 801.00 | 813.00 | 801.00 | 811.00 | 811.00 | 1.25% | 12,900 |
| Oct 14, 2025 | 801.00 | 812.00 | 799.00 | 801.00 | 801.00 | -0.74% | 34,500 |
| Oct 10, 2025 | 803.00 | 810.00 | 801.00 | 807.00 | 807.00 | 0.50% | 17,800 |
| Oct 9, 2025 | 804.00 | 805.00 | 800.00 | 803.00 | 803.00 | -0.12% | 17,100 |
| Oct 8, 2025 | 804.00 | 805.00 | 801.00 | 804.00 | 804.00 | 0.37% | 13,200 |