Satudora Holdings Co.,Ltd. - 3544.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	843	843	843	847	842	6,400
August 18, 2025	845	843	843	847	841	20,500
August 15, 2025	843	843	843	847	842	11,600
August 14, 2025	844	844	844	845	842	9,000
August 13, 2025	846	847	847	850	843	16,300
August 12, 2025	839	841	841	846	839	22,600
August 08, 2025	840	840	840	842	838	10,800
August 07, 2025	841	840	840	841	837	11,500
August 06, 2025	842	838	838	842	838	4,400
August 05, 2025	845	842	842	845	838	4,700
August 04, 2025	831	842	842	842	831	7,300
August 01, 2025	830	837	837	838	830	12,800
July 31, 2025	833	832	832	836	829	9,200
July 30, 2025	830	831	831	834	827	13,700
July 29, 2025	833	829	829	833	827	17,500
July 28, 2025	833	833	833	838	833	7,500
July 25, 2025	852	836	836	852	833	22,000
July 24, 2025	842	841	841	843	833	10,000
July 23, 2025	831	839	839	842	830	18,400
July 22, 2025	835	829	829	848	829	8,600
July 18, 2025	844	836	836	844	835	10,400
July 17, 2025	831	848	848	849	829	35,000
July 16, 2025	835	829	829	835	828	10,600
July 15, 2025	837	833	833	837	831	7,500
July 14, 2025	838	833	833	838	833	5,700
July 11, 2025	830	838	838	838	830	8,500
July 10, 2025	838	830	830	838	830	10,000
July 09, 2025	828	837	837	837	827	12,200
July 08, 2025	828	831	831	833	825	13,300
July 07, 2025	842	827	827	843	827	20,600
July 04, 2025	850	842	842	850	839	12,500
July 03, 2025	841	845	845	848	835	19,100
July 02, 2025	836	839	839	844	835	12,400
July 01, 2025	844	836	836	844	834	20,700
June 30, 2025	848	847	847	848	843	17,600
June 27, 2025	850	848	848	850	837	27,000
June 26, 2025	851	849	849	855	842	29,700
June 25, 2025	845	845	845	854	841	34,800
June 24, 2025	874	839	839	874	838	71,900
June 23, 2025	874	871	871	898	858	227,100
June 20, 2025	890	874	874	894	863	182,400
June 19, 2025	906	899	899	906	884	65,000
June 18, 2025	912	911	911	912	902	44,000
June 17, 2025	903	912	912	913	901	63,100
June 16, 2025	888	903	903	903	888	84,300
June 13, 2025	885	884	884	888	878	24,700
June 12, 2025	865	884	884	884	865	65,600
June 11, 2025	860	865	865	865	857	34,000
June 10, 2025	855	853	853	861	853	17,500
June 09, 2025	861	854	854	862	854	16,200
June 06, 2025	858	853	853	860	851	12,100
June 05, 2025	849	862	862	862	846	30,300
June 04, 2025	839	850	850	850	839	12,700
June 03, 2025	837	843	843	843	831	20,000
June 02, 2025	838	834	834	842	832	20,500
May 30, 2025	843	845	845	846	838	18,000
May 29, 2025	843	844	844	851	843	47,600
May 28, 2025	858	847	847	858	847	121,200
May 27, 2025	856	855	855	862	855	49,900
May 26, 2025	840	856	856	856	840	39,500

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