tiprankstipranks
Trending News
More News >
Sasatoku Printing Co.,Ltd. (JP:3958)
:3958
Japanese Market

Sasatoku Printing Co.,Ltd. (3958) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2025
533.00
534.00
533.00
534.00
534.00
+0.38%
1,300
0.25
May 30, 2025
537.00
537.00
532.00
532.00
532.00
-0.93%
1,100
0.21
May 29, 2025
537.00
537.00
537.00
537.00
537.00
0.00%
1,200
0.23
May 28, 2025
538.00
539.00
526.00
537.00
537.00
+0.56%
3,000
0.57
May 27, 2025
556.00
556.00
532.00
534.00
534.00
-4.13%
3,500
0.66
May 26, 2025
531.00
557.00
530.00
557.00
557.00
+4.11%
29,300
6.00
May 23, 2025
532.00
535.00
526.00
535.00
535.00
+0.56%
4,700
0.96
May 22, 2025
527.00
532.00
527.00
532.00
532.00
+0.19%
1,300
0.25
May 21, 2025
529.00
531.00
525.00
531.00
531.00
-0.19%
1,500
0.27
May 20, 2025
530.00
532.00
530.00
532.00
532.00
+0.76%
800
0.14
May 19, 2025
526.00
528.00
526.00
528.00
528.00
+0.38%
200
0.03
May 16, 2025
530.00
530.00
520.00
526.00
526.00
-0.75%
3,900
0.65
May 15, 2025
534.00
534.00
530.00
530.00
530.00
-0.75%
1,300
0.22
May 14, 2025
536.00
539.00
534.00
534.00
534.00
-0.93%
1,400
0.23
May 13, 2025
537.00
543.00
536.00
539.00
539.00
-1.10%
4,000
0.65
May 12, 2025
541.00
545.00
540.00
545.00
545.00
+0.74%
4,300
0.71
May 09, 2025
542.00
542.00
540.00
541.00
541.00
+1.50%
11,400
1.92
May 08, 2025
545.00
545.00
533.00
533.00
533.00
-2.20%
1,400
0.23
May 07, 2025
548.00
548.00
545.00
545.00
545.00
-0.55%
2,000
0.33
May 02, 2025
548.00
548.00
548.00
548.00
548.00
0.00%
1,100
0.18
May 01, 2025
548.00
548.00
548.00
548.00
548.00
0.00%
1,000
0.17
Apr 30, 2025
550.00
550.00
546.00
548.00
548.00
0.00%
3,300
0.55
Apr 28, 2025
551.00
551.00
548.00
548.00
548.00
-0.54%
2,300
0.38
Apr 25, 2025
545.00
551.00
545.00
551.00
551.00
+0.92%
3,800
0.63
Apr 24, 2025
540.00
548.00
540.00
546.00
546.00
+1.30%
3,600
0.60
Apr 23, 2025
541.00
541.00
538.00
539.00
539.00
+0.37%
1,300
0.22
Apr 22, 2025
538.00
538.00
527.00
537.00
537.00
-0.19%
3,200
0.54
Apr 21, 2025
523.00
538.00
523.00
538.00
538.00
-0.19%
4,300
0.73
Apr 18, 2025
527.00
539.00
527.00
539.00
539.00
+2.08%
3,500
0.59
Apr 17, 2025
525.00
528.00
525.00
528.00
528.00
-0.56%
2,200
0.37
Apr 16, 2025
531.00
531.00
531.00
531.00
531.00
+0.95%
2,100
0.35
Apr 15, 2025
531.00
531.00
526.00
526.00
526.00
+0.96%
4,200
0.71
Apr 14, 2025
521.00
527.00
520.00
521.00
521.00
-1.88%
5,900
1.01
Apr 11, 2025
531.00
531.00
530.00
531.00
531.00
0.00%
4,700
0.81
Apr 10, 2025
524.00
535.00
515.00
531.00
531.00
+5.36%
1,600
0.26
Apr 09, 2025
521.00
521.00
504.00
504.00
504.00
-3.26%
5,400
0.89
Apr 08, 2025
506.00
521.00
506.00
521.00
521.00
+4.62%
4,400
0.73
Apr 07, 2025
525.00
535.00
498.00
498.00
498.00
-5.14%
70,300
14.02
Apr 04, 2025
525.00
527.00
506.00
525.00
525.00
-2.42%
8,000
1.54
Apr 03, 2025
528.00
540.00
520.00
538.00
538.00
+0.19%
9,300
1.73
Apr 02, 2025
535.00
539.00
528.00
537.00
537.00
-0.19%
14,000
2.62
Apr 01, 2025
530.00
538.00
528.00
538.00
538.00
+0.19%
2,800
0.51
Mar 31, 2025
525.00
539.00
522.00
537.00
537.00
+1.90%
5,300
0.87
Mar 28, 2025
524.00
538.00
524.00
527.00
527.00
-1.31%
3,500
0.57
Mar 27, 2025
537.00
541.00
534.00
534.00
534.00
-1.66%
4,500
0.68
Mar 26, 2025
536.00
545.00
536.00
543.00
543.00
+1.31%
8,100
1.22
Mar 25, 2025
538.00
540.00
536.00
536.00
536.00
-0.37%
2,700
0.39
Mar 24, 2025
531.00
538.00
530.00
538.00
538.00
+1.70%
9,200
1.34
Mar 21, 2025
526.00
530.00
525.00
529.00
529.00
+0.19%
3,600
0.53
Mar 19, 2025
524.00
528.00
524.00
528.00
528.00
+0.76%
3,200
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis