Satudora Holdings Co.,Ltd. (3544.T) JPX

Currency In JPY

3544.T Historical Return

If you invested ¥1000 in Satudora Holdings Co.,Ltd. (3544.T) 10 years ago, it would be worth ¥2,126.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,874.72, while ¥1000 invested 1 year ago would be worth ¥1,494.61. This corresponds to total returns of 112.62%, 87.47%, 49.46%, respectively, with annualized returns of 7.83%, 13.39%, 49.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3544.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,248	1,248	1,248	1,250	1,247	11,700
August 20, 2026	1,247	1,249	1,249	1,250	1,246	36,800
August 19, 2026	1,246	1,246	1,246	1,248	1,246	19,100
August 18, 2026	1,248	1,246	1,246	1,248	1,246	10,300
August 17, 2026	1,249	1,248	1,248	1,250	1,247	59,400
August 14, 2026	1,248	1,249	1,249	1,252	1,248	17,500
August 13, 2026	1,249	1,248	1,248	1,250	1,248	54,300
August 12, 2026	1,249	1,249	1,249	1,252	1,248	19,100
August 10, 2026	1,247	1,251	1,251	1,252	1,247	46,200
August 07, 2026	1,248	1,247	1,247	1,249	1,247	32,000
August 06, 2026	1,247	1,249	1,249	1,249	1,246	58,600
August 05, 2026	1,247	1,247	1,247	1,248	1,246	75,500
August 04, 2026	1,245	1,246	1,246	1,248	1,245	48,900
August 03, 2026	1,246	1,246	1,246	1,247	1,245	89,500
July 31, 2026	1,245	1,246	1,246	1,250	1,245	75,300
July 30, 2026	1,257	1,257	1,257	1,258	1,257	170,200
July 29, 2026	1,257	1,257	1,257	1,258	1,257	120,600
July 28, 2026	1,257	1,257	1,257	1,258	1,257	56,700
July 27, 2026	1,258	1,258	1,258	1,259	1,258	125,400
July 23, 2026	1,258	1,258	1,258	1,260	1,257	474,200
July 22, 2026	1,257	1,258	1,258	1,258	1,257	360,000
July 21, 2026	1,256	1,257	1,257	1,257	1,256	853,400
July 17, 2026	1,226	1,222	1,222	1,227	1,221	244,000
July 16, 2026	1,224	1,224	1,224	1,226	1,221	335,700
July 15, 2026	1,229	1,227	1,227	1,231	1,223	184,800
July 14, 2026	1,229	1,231	1,231	1,234	1,228	122,700
July 13, 2026	1,234	1,230	1,230	1,236	1,227	142,300
July 10, 2026	1,242	1,236	1,236	1,243	1,235	120,100
July 09, 2026	1,247	1,242	1,242	1,249	1,241	62,200
July 08, 2026	1,248	1,250	1,250	1,258	1,247	91,200
July 07, 2026	1,235	1,247	1,247	1,256	1,231	233,300
July 06, 2026	1,234	1,240	1,240	1,242	1,234	274,900
July 03, 2026	1,255	1,237	1,237	1,260	1,235	259,500
July 02, 2026	1,253	1,257	1,257	1,283	1,253	138,100
July 01, 2026	1,294	1,270	1,270	1,297	1,262	141,800
June 30, 2026	1,282	1,300	1,300	1,304	1,280	192,400
June 29, 2026	1,258	1,281	1,281	1,328	1,253	359,300
June 26, 2026	1,227	1,253	1,253	1,266	1,227	358,800
June 25, 2026	1,221	1,232	1,232	1,233	1,220	584,200
June 24, 2026	1,227	1,222	1,222	1,240	1,220	1.3M
June 23, 2026	1,113	1,113	1,113	1,113	1,113	30,000
June 22, 2026	963	963	963	963	963	32,100
June 19, 2026	828	813	813	837	810	63,200
June 18, 2026	835	837	837	838	830	8,400
June 17, 2026	833	835	835	840	832	6,400
June 16, 2026	840	837	837	840	832	5,500
June 15, 2026	845	840	840	845	830	7,700
June 12, 2026	848	841	841	848	838	5,500
June 11, 2026	845	847	847	847	829	11,900
June 10, 2026	835	844	844	845	825	3,100
June 09, 2026	830	835	835	838	826	2,000
June 08, 2026	837	830	830	837	825	8,400
June 05, 2026	830	839	839	840	830	16,700
June 04, 2026	834	830	830	834	826	7,300
June 03, 2026	821	821	821	831	819	9,500
June 02, 2026	820	823	823	825	815	20,000
June 01, 2026	821	823	823	835	819	41,000
May 29, 2026	835	823	823	850	820	37,200
May 28, 2026	824	830	830	835	820	28,300
May 27, 2026	839	826	826	839	826	105,700