JPX · 3544 · stock
Satudora Holdings Co.,Ltd. (3544) stock price history
Every JPX trading session of Satudora Holdings Co.,Ltd. from Oct 22, 2003 to Sep 28, 2026: 5,678 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3544 adjusted close, 2003 to 2026
- ¥1,300
- All time high, 2026
- ¥1,328
- 52 week high, ¥791.00 low
- 5,678
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
3544 key facts
- Satudora Holdings Co.,Ltd. (3544) closed at ¥1,246 on Sep 28, 2026 on JPX.
- 3544's all time high close is ¥1,300, set on Jun 30, 2026; its all time low close is ¥65.90 on May 14, 2009.
- 3544's 52 week range is ¥791.00 to ¥1,328.
- 3544 returned +52.7% over the year to Sep 28, 2026 and +72.8% over five years.
- Over ten years 3544 returned +119%, +8.2% a year compounded.
- 3544's deepest drawdown was -76.9% from Jan 16, 2006 to May 14, 2009.
- DataCedar holds 5,678 daily sessions of 3544 history from Oct 22, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3544 price chart, 2003 to 2026
3544 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -0.6% |
| 6 months | +47.3% |
| Year to date | +52.1% |
| 1 year | +52.7% |
| 3 years | +65.7% |
| 5 years | +72.8% |
| 10 years | +119.5% |
| Since Oct 22, 2003 | +364.5% |
| Compound annual growth, 22.9 years | +6.9% |
3544 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,300 on Jun 30, 2026
- All time low close
- ¥65.90 on May 14, 2009
- 52 week high
- ¥1,328 on Jun 29, 2026
- 52 week low
- ¥791.00 on Dec 22, 2025
- Deepest drawdown
- -76.9% from Jan 16, 2006 to May 14, 2009, recovered Jan 9, 2013
- Best single session
- +24.3% on Jan 22, 2018
- Worst single session
- -27.5% on Mar 15, 2011
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2003
- 4.6×
- Best calendar year
- 2011, +59%
- Worst calendar year
- 2008, -49%
3544 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 22, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥821.00 | ¥1,328 | ¥794.00 | ¥1,246 | +52.1% | 10.6M | 178 |
| 2025 | ¥809.09 | ¥919.87 | ¥767.55 | ¥819.00 | +2.0% | 7.6M | 243 |
| 2024 | ¥778.17 | ¥962.94 | ¥708.20 | ¥803.15 | +4.0% | 12.2M | 245 |
| 2023 | ¥764.99 | ¥872.21 | ¥709.74 | ¥772.31 | +1.1% | 12.9M | 246 |
| 2022 | ¥627.31 | ¥779.48 | ¥580.67 | ¥764.03 | +23.3% | 13.1M | 244 |
| 2021 | ¥641.15 | ¥737.67 | ¥583.52 | ¥619.69 | -2.1% | 5.8M | 245 |
| 2020 | ¥561.04 | ¥673.56 | ¥436.78 | ¥633.00 | +12.8% | 5.4M | 242 |
| 2019 | ¥520.76 | ¥614.87 | ¥516.19 | ¥561.04 | +6.7% | 4.7M | 241 |
| 2018 | ¥596.57 | ¥760.74 | ¥473.86 | ¥525.94 | -11.8% | 13.4M | 261 |
| 2017 | ¥572.43 | ¥666.95 | ¥563.36 | ¥596.57 | +4.1% | 6.1M | 253 |
| 2016 | ¥805.39 | ¥815.51 | ¥532.04 | ¥573.01 | -28.0% | 8.7M | 245 |
| 2015 | ¥527.20 | ¥987.57 | ¥477.16 | ¥795.55 | +51.4% | 10.1M | 244 |
| 2014 | ¥410.19 | ¥536.32 | ¥347.59 | ¥525.48 | +28.1% | 5.5M | 244 |
| 2013 | ¥274.58 | ¥452.97 | ¥274.58 | ¥410.19 | +50.4% | 5.6M | 245 |
| 2012 | ¥213.70 | ¥274.58 | ¥187.72 | ¥272.75 | +27.7% | 5.1M | 248 |
| 2011 | ¥133.93 | ¥213.61 | ¥96.12 | ¥213.61 | +59.5% | 1.7M | 245 |
| 2010 | ¥119.66 | ¥135.22 | ¥104.23 | ¥133.93 | +9.6% | 1.3M | 243 |
| 2009 | ¥104.53 | ¥136.75 | ¥65.81 | ¥122.22 | +19.1% | 2M | 243 |
| 2008 | ¥200.00 | ¥205.13 | ¥79.49 | ¥102.65 | -48.7% | 621K | 245 |
| 2007 | ¥186.65 | ¥226.50 | ¥183.29 | ¥200.00 | +8.1% | 1.6M | 245 |
| 2006 | ¥253.07 | ¥285.86 | ¥153.02 | ¥184.97 | -26.9% | 3.1M | 260 |
| 2005 | ¥177.40 | ¥302.67 | ¥174.88 | ¥253.07 | +42.7% | 11M | 260 |
| 2004 | ¥144.84 | ¥289.22 | ¥144.84 | ¥177.40 | +22.5% | 7.9M | 262 |
| 2003 | ¥268.22 | ¥268.22 | ¥136.17 | ¥144.84 | n/a | 4.1M | 51 |
3544 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,246 | -0.2% |
| August 2026 | ¥1,249 | +0.2% |
| July 2026 | ¥1,246 | -4.2% |
| June 2026 | ¥1,300 | +58.0% |
| May 2026 | ¥823.00 | -5.6% |
| April 2026 | ¥872.00 | +2.1% |
| March 2026 | ¥854.00 | -3.5% |
| February 2026 | ¥885.00 | +2.5% |
| January 2026 | ¥863.00 | +5.4% |
| December 2025 | ¥819.00 | -0.1% |
| November 2025 | ¥820.00 | -0.5% |
| October 2025 | ¥824.00 | +2.6% |
About the 3544 data
Daily bars. 5,678 sessions from Oct 22, 2003 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3544/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3544 share price history
