Satudora Holdings Co.,Ltd. (3544.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 858.00 | 865.00 | 858.00 | 861.00 | 861.00 | 11,800 |
| 04 June 2024 | 856.00 | 864.00 | 854.00 | 864.00 | 864.00 | 16,700 |
| 03 June 2024 | 868.00 | 868.00 | 852.00 | 856.00 | 856.00 | 35,900 |
| 31 May 2024 | 865.00 | 869.00 | 856.00 | 869.00 | 869.00 | 25,700 |
| 30 May 2024 | 848.00 | 865.00 | 847.00 | 863.00 | 863.00 | 82,300 |
| 29 May 2024 | 871.00 | 874.00 | 854.00 | 858.00 | 858.00 | 158,100 |
| 28 May 2024 | 879.00 | 883.00 | 875.00 | 876.00 | 876.00 | 41,400 |
| 27 May 2024 | 880.00 | 887.00 | 878.00 | 879.00 | 879.00 | 27,200 |
| 24 May 2024 | 876.00 | 887.00 | 873.00 | 878.00 | 878.00 | 27,700 |
| 23 May 2024 | 888.00 | 890.00 | 880.00 | 880.00 | 880.00 | 22,900 |
| 22 May 2024 | 892.00 | 892.00 | 877.00 | 888.00 | 888.00 | 48,100 |
| 21 May 2024 | 887.00 | 897.00 | 883.00 | 888.00 | 888.00 | 76,100 |
| 20 May 2024 | 884.00 | 888.00 | 880.00 | 880.00 | 880.00 | 87,100 |
| 17 May 2024 | 868.00 | 881.00 | 863.00 | 881.00 | 881.00 | 69,200 |
| 16 May 2024 | 864.00 | 866.00 | 859.00 | 866.00 | 866.00 | 76,400 |
| 15 May 2024 | 859.00 | 881.00 | 856.00 | 869.00 | 869.00 | 121,500 |
| 14 May 2024 | 849.00 | 866.00 | 847.00 | 864.00 | 864.00 | 427,800 |
| 14 May 2024 | 10 Dividend | |||||
| 13 May 2024 | 861.00 | 870.00 | 855.00 | 860.00 | 850.00 | 818,800 |
| 10 May 2024 | 881.00 | 882.00 | 871.00 | 873.00 | 862.85 | 156,500 |
| 09 May 2024 | 885.00 | 888.00 | 880.00 | 880.00 | 869.77 | 103,300 |
| 08 May 2024 | 892.00 | 893.00 | 885.00 | 886.00 | 875.70 | 71,400 |
| 07 May 2024 | 883.00 | 892.00 | 883.00 | 890.00 | 879.65 | 89,100 |
| 02 May 2024 | 891.00 | 891.00 | 882.00 | 882.00 | 871.74 | 116,100 |
| 01 May 2024 | 900.00 | 900.00 | 892.00 | 896.00 | 885.58 | 92,700 |
| 30 Apr 2024 | 916.00 | 916.00 | 899.00 | 904.00 | 893.49 | 134,100 |
| 26 Apr 2024 | 927.00 | 936.00 | 919.00 | 919.00 | 908.31 | 129,400 |
| 25 Apr 2024 | 930.00 | 935.00 | 925.00 | 932.00 | 921.16 | 26,100 |
| 24 Apr 2024 | 935.00 | 944.00 | 930.00 | 930.00 | 919.19 | 27,300 |
| 23 Apr 2024 | 940.00 | 942.00 | 930.00 | 933.00 | 922.15 | 23,400 |
| 22 Apr 2024 | 912.00 | 940.00 | 912.00 | 940.00 | 929.07 | 50,900 |
| 19 Apr 2024 | 909.00 | 913.00 | 900.00 | 904.00 | 893.49 | 44,100 |
| 18 Apr 2024 | 893.00 | 912.00 | 893.00 | 906.00 | 895.47 | 33,200 |
| 17 Apr 2024 | 895.00 | 902.00 | 893.00 | 893.00 | 882.62 | 37,600 |
| 16 Apr 2024 | 901.00 | 903.00 | 892.00 | 895.00 | 884.59 | 35,500 |
| 15 Apr 2024 | 903.00 | 907.00 | 897.00 | 901.00 | 890.52 | 30,700 |
| 12 Apr 2024 | 910.00 | 913.00 | 901.00 | 903.00 | 892.50 | 28,300 |
| 11 Apr 2024 | 898.00 | 908.00 | 894.00 | 906.00 | 895.47 | 32,400 |
| 10 Apr 2024 | 896.00 | 904.00 | 894.00 | 899.00 | 888.55 | 30,900 |
| 09 Apr 2024 | 889.00 | 897.00 | 889.00 | 894.00 | 883.60 | 17,600 |
| 08 Apr 2024 | 896.00 | 899.00 | 887.00 | 890.00 | 879.65 | 31,300 |
| 05 Apr 2024 | 894.00 | 898.00 | 883.00 | 895.00 | 884.59 | 31,700 |
| 04 Apr 2024 | 900.00 | 906.00 | 890.00 | 900.00 | 889.53 | 34,800 |
| 03 Apr 2024 | 898.00 | 902.00 | 888.00 | 896.00 | 885.58 | 37,700 |
| 02 Apr 2024 | 905.00 | 909.00 | 894.00 | 898.00 | 887.56 | 41,500 |
| 01 Apr 2024 | 911.00 | 912.00 | 891.00 | 903.00 | 892.50 | 65,000 |
| 29 Mar 2024 | 892.00 | 903.00 | 890.00 | 895.00 | 884.59 | 53,100 |
| 28 Mar 2024 | 875.00 | 890.00 | 875.00 | 878.00 | 867.79 | 60,800 |
| 27 Mar 2024 | 865.00 | 878.00 | 861.00 | 875.00 | 864.83 | 40,900 |
| 26 Mar 2024 | 875.00 | 875.00 | 856.00 | 862.00 | 851.98 | 45,000 |
| 25 Mar 2024 | 860.00 | 879.00 | 859.00 | 863.00 | 852.97 | 65,300 |
| 22 Mar 2024 | 883.00 | 890.00 | 860.00 | 871.00 | 860.87 | 158,800 |
| 21 Mar 2024 | 878.00 | 904.00 | 856.00 | 884.00 | 873.72 | 455,100 |
| 19 Mar 2024 | 901.00 | 985.00 | 901.00 | 975.00 | 963.66 | 708,400 |
| 18 Mar 2024 | 857.00 | 884.00 | 857.00 | 883.00 | 872.73 | 110,000 |
| 15 Mar 2024 | 839.00 | 852.00 | 836.00 | 852.00 | 842.09 | 59,800 |
| 14 Mar 2024 | 828.00 | 837.00 | 828.00 | 837.00 | 827.27 | 13,500 |
| 13 Mar 2024 | 835.00 | 837.00 | 826.00 | 826.00 | 816.40 | 17,800 |
| 12 Mar 2024 | 824.00 | 834.00 | 816.00 | 834.00 | 824.30 | 15,900 |
| 11 Mar 2024 | 836.00 | 836.00 | 817.00 | 822.00 | 812.44 | 45,600 |
| 08 Mar 2024 | 835.00 | 840.00 | 832.00 | 833.00 | 823.31 | 22,900 |
| 07 Mar 2024 | 838.00 | 844.00 | 834.00 | 836.00 | 826.28 | 28,500 |
| 06 Mar 2024 | 828.00 | 848.00 | 823.00 | 838.00 | 828.26 | 58,500 |
| 05 Mar 2024 | 823.00 | 830.00 | 819.00 | 830.00 | 820.35 | 29,500 |
| 04 Mar 2024 | 824.00 | 826.00 | 816.00 | 817.00 | 807.50 | 24,400 |
| 01 Mar 2024 | 835.00 | 836.00 | 816.00 | 822.00 | 812.44 | 28,800 |
| 29 Feb 2024 | 823.00 | 837.00 | 818.00 | 833.00 | 823.31 | 79,900 |
| 28 Feb 2024 | 820.00 | 823.00 | 817.00 | 821.00 | 811.45 | 16,700 |
| 27 Feb 2024 | 818.00 | 823.00 | 813.00 | 821.00 | 811.45 | 30,800 |
| 26 Feb 2024 | 810.00 | 824.00 | 810.00 | 820.00 | 810.47 | 42,800 |
| 22 Feb 2024 | 806.00 | 809.00 | 803.00 | 804.00 | 794.65 | 15,100 |
| 21 Feb 2024 | 811.00 | 811.00 | 801.00 | 803.00 | 793.66 | 11,800 |
| 20 Feb 2024 | 805.00 | 814.00 | 803.00 | 808.00 | 798.60 | 18,000 |
| 19 Feb 2024 | 799.00 | 807.00 | 794.00 | 805.00 | 795.64 | 25,700 |
| 16 Feb 2024 | 792.00 | 800.00 | 792.00 | 800.00 | 790.70 | 17,700 |
| 15 Feb 2024 | 801.00 | 805.00 | 790.00 | 790.00 | 780.81 | 32,600 |
| 14 Feb 2024 | 811.00 | 811.00 | 802.00 | 802.00 | 792.67 | 10,200 |
| 13 Feb 2024 | 800.00 | 816.00 | 800.00 | 814.00 | 804.53 | 51,200 |
| 09 Feb 2024 | 797.00 | 806.00 | 796.00 | 796.00 | 786.74 | 18,400 |
| 08 Feb 2024 | 801.00 | 801.00 | 794.00 | 799.00 | 789.71 | 27,200 |
| 07 Feb 2024 | 803.00 | 812.00 | 803.00 | 804.00 | 794.65 | 24,600 |
| 06 Feb 2024 | 803.00 | 810.00 | 802.00 | 803.00 | 793.66 | 36,600 |
| 05 Feb 2024 | 820.00 | 821.00 | 803.00 | 803.00 | 793.66 | 80,900 |
| 02 Feb 2024 | 793.00 | 816.00 | 793.00 | 809.00 | 799.59 | 72,200 |
| 01 Feb 2024 | 788.00 | 801.00 | 786.00 | 794.00 | 784.77 | 51,500 |
| 31 Jan 2024 | 783.00 | 792.00 | 782.00 | 788.00 | 778.84 | 28,000 |
| 30 Jan 2024 | 787.00 | 787.00 | 778.00 | 781.00 | 771.92 | 118,300 |
| 29 Jan 2024 | 770.00 | 783.00 | 770.00 | 780.00 | 770.93 | 34,300 |
| 26 Jan 2024 | 771.00 | 775.00 | 765.00 | 767.00 | 758.08 | 51,500 |
| 25 Jan 2024 | 784.00 | 784.00 | 770.00 | 771.00 | 762.03 | 55,600 |
| 24 Jan 2024 | 775.00 | 781.00 | 771.00 | 776.00 | 766.98 | 29,000 |
| 23 Jan 2024 | 780.00 | 782.00 | 775.00 | 775.00 | 765.99 | 32,000 |
| 22 Jan 2024 | 770.00 | 782.00 | 770.00 | 781.00 | 771.92 | 44,100 |
| 19 Jan 2024 | 775.00 | 777.00 | 769.00 | 770.00 | 761.05 | 35,400 |
| 18 Jan 2024 | 773.00 | 777.00 | 770.00 | 775.00 | 765.99 | 29,800 |
| 17 Jan 2024 | 787.00 | 787.00 | 773.00 | 773.00 | 764.01 | 54,500 |
| 16 Jan 2024 | 784.00 | 790.00 | 781.00 | 781.00 | 771.92 | 31,500 |
| 15 Jan 2024 | 784.00 | 788.00 | 783.00 | 788.00 | 778.84 | 8,400 |
| 12 Jan 2024 | 801.00 | 801.00 | 782.00 | 786.00 | 776.86 | 60,100 |
| 11 Jan 2024 | 807.00 | 807.00 | 797.00 | 800.00 | 790.70 | 29,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.