Want to see JP:3544 full AI Analyst Report?
SATUDORA HOLDINGS CO., LTD. (3544) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,247.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.08% | 3,900 | 0.23 |
| Oct 29, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.00% | 21,300 | 1.17 |
| Oct 28, 2026 | 1,248.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.00% | 14,300 | 0.75 |
| Oct 27, 2026 | 1,247.00 | 1,248.00 | 1,246.00 | 1,247.00 | 1,247.00 | +0.00% | 38,400 | 1.81 |
| Oct 26, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.08% | 6,300 | 0.27 |
| Oct 23, 2026 | 1,248.00 | 1,249.00 | 1,247.00 | 1,248.00 | 1,248.00 | +0.00% | 7,100 | 0.30 |
| Oct 22, 2026 | 1,248.00 | 1,249.00 | 1,247.00 | 1,248.00 | 1,248.00 | +0.08% | 3,800 | 0.15 |
| Oct 21, 2026 | 1,248.00 | 1,249.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.08% | 7,500 | 0.28 |
| Oct 20, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,248.00 | 1,248.00 | +0.08% | 6,700 | 0.20 |
| Oct 19, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.08% | 2,100 | 0.05 |
| Oct 16, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,248.00 | 1,248.00 | +0.08% | 4,900 | 0.09 |
| Oct 15, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.00% | 2,400 | 0.05 |
| Oct 14, 2026 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.08% | 6,300 | 0.11 |
| Oct 13, 2026 | 1,246.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 33,600 | 0.54 |
| Oct 12, 2026 | 1,246.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,246.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 8,800 | 0.13 |
| Oct 08, 2026 | 1,246.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 43,100 | 0.63 |
| Oct 07, 2026 | 1,246.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 26,900 | 0.39 |
| Oct 06, 2026 | 1,247.00 | 1,247.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.08% | 64,400 | 0.93 |
| Oct 05, 2026 | 1,248.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.00% | 3,000 | 0.04 |
| Oct 02, 2026 | 1,247.00 | 1,249.00 | 1,247.00 | 1,247.00 | 1,247.00 | +0.00% | 22,800 | 0.31 |
| Oct 01, 2026 | 1,247.00 | 1,249.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.08% | 8,900 | 0.11 |
| Sep 30, 2026 | 1,248.00 | 1,249.00 | 1,247.00 | 1,248.00 | 1,248.00 | -0.08% | 5,000 | 0.06 |
| Sep 29, 2026 | 1,246.00 | 1,250.00 | 1,246.00 | 1,249.00 | 1,249.00 | +0.24% | 12,700 | 0.15 |
| Sep 28, 2026 | 1,248.00 | 1,249.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 20,500 | 0.24 |
| Sep 25, 2026 | 1,247.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.00% | 12,900 | 0.14 |
| Sep 24, 2026 | 1,247.00 | 1,249.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.24% | 11,000 | 0.12 |
| Sep 23, 2026 | 1,250.00 | 1,252.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,250.00 | 1,252.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,250.00 | 1,252.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,250.00 | 1,252.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 11,400 | 0.09 |
| Sep 17, 2026 | 1,249.00 | 1,253.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 11,000 | 0.08 |
| Sep 16, 2026 | 1,249.00 | 1,253.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 4,700 | 0.04 |
| Sep 15, 2026 | 1,249.00 | 1,252.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 9,000 | 0.07 |
| Sep 14, 2026 | 1,249.00 | 1,253.00 | 1,249.00 | 1,249.00 | 1,249.00 | +0.00% | 7,600 | 0.06 |
| Sep 11, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.00% | 10,800 | 0.08 |
| Sep 10, 2026 | 1,248.00 | 1,251.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.08% | 8,100 | 0.06 |
| Sep 09, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.08% | 4,500 | 0.03 |
| Sep 08, 2026 | 1,249.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.00% | 7,600 | 0.06 |
| Sep 07, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.00% | 7,600 | 0.06 |
| Sep 04, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.08% | 27,500 | 0.21 |
| Sep 03, 2026 | 1,248.00 | 1,249.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.08% | 6,200 | 0.05 |
| Sep 02, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.08% | 10,600 | 0.08 |
| Sep 01, 2026 | 1,248.00 | 1,249.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.08% | 2,800 | 0.02 |
| Aug 31, 2026 | 1,248.00 | 1,249.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.00% | 5,600 | 0.04 |
| Aug 28, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.00% | 17,500 | 0.13 |
| Aug 27, 2026 | 1,249.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.08% | 12,000 | 0.09 |
| Aug 26, 2026 | 1,249.00 | 1,252.00 | 1,249.00 | 1,250.00 | 1,250.00 | +0.00% | 5,300 | 0.04 |
| Aug 25, 2026 | 1,249.00 | 1,250.00 | 1,248.00 | 1,250.00 | 1,250.00 | +0.08% | 15,900 | 0.12 |
| Aug 24, 2026 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | +0.08% | 8,700 | 0.06 |
