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

823.00

+0(+0.00%)

Updated at June 02 03:30PM

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 ¥1,296.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,282.75, while ¥1000 invested 1 year ago would be worth ¥986.81. This corresponds to total returns of 29.69%, 28.28%, -1.32%, respectively, with annualized returns of 2.63%, 5.1%, -1.32%.

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
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
May 26, 2026	823	825	825	839	820	44,100
May 25, 2026	818	817	817	821	815	14,900
May 22, 2026	812	813	813	814	811	62,400
May 21, 2026	817	812	812	817	811	13,900
May 20, 2026	813	813	813	818	811	14,200
May 19, 2026	809	811	811	814	808	17,600
May 18, 2026	813	808	808	813	801	30,900
May 15, 2026	813	813	813	818	809	47,500
May 14, 2026	815	813	813	831	810	136,200
May 13, 2026	889	902	902	902	889	85,100
May 12, 2026	896	892	892	896	887	48,200
May 11, 2026	890	896	896	900	890	40,000
May 08, 2026	880	889	889	890	876	35,700
May 07, 2026	880	882	882	886	876	42,400
May 01, 2026	863	876	876	876	863	65,900
April 30, 2026	871	872	872	874	869	58,200
April 28, 2026	865	869	869	872	858	66,400
April 27, 2026	852	865	865	866	851	42,400
April 24, 2026	860	860	860	866	855	21,700
April 23, 2026	873	864	864	873	860	16,300
April 22, 2026	873	869	869	873	868	4,700
April 21, 2026	871	872	872	872	865	13,400
April 20, 2026	867	868	868	871	866	10,800
April 17, 2026	866	865	865	867	863	13,500
April 16, 2026	864	866	866	866	861	11,700
April 15, 2026	863	864	864	868	860	10,700
April 14, 2026	872	863	863	872	862	11,900
April 13, 2026	874	866	866	874	863	11,200
April 10, 2026	871	865	865	871	865	7,800
April 09, 2026	874	870	870	875	870	10,800
April 08, 2026	879	873	873	880	872	9,400
April 07, 2026	875	877	877	878	868	9,200
April 06, 2026	858	870	870	870	858	15,400
April 03, 2026	866	870	870	870	860	14,000
April 02, 2026	860	860	860	866	859	11,100
April 01, 2026	859	862	862	870	857	14,000
March 31, 2026	853	854	854	859	853	12,800
March 30, 2026	846	855	855	859	843	16,900
March 27, 2026	843	846	846	848	840	9,400
March 26, 2026	840	843	843	843	838	8,900
March 25, 2026	836	838	838	838	833	7,500
March 24, 2026	831	831	831	834	826	8,600
March 23, 2026	812	826	826	835	811	54,000
March 19, 2026	835	822	822	845	822	32,800
March 18, 2026	831	836	836	840	831	20,400
March 17, 2026	832	831	831	835	830	9,300
March 16, 2026	846	835	835	848	834	13,000
March 13, 2026	845	846	846	850	843	5,300
March 12, 2026	855	847	847	858	846	10,000
March 11, 2026	851	848	848	856	848	14,100
March 10, 2026	846	846	847	849	846	2,300
March 09, 2026	832	843	843	848	831	8,100
March 06, 2026	840	842	842	849	830	13,400
March 05, 2026	856	840	840	856	840	17,100
March 04, 2026	860	806	831	860	794	86,200
March 03, 2026	880	866	866	885	860	15,300