Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan · Delayed Price · Currency is JPY 3,085.00
+10.00 (0.33%)
Mar 25, 2026, 3:30 PM JST
Saint Marc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,085.00 | 3,125.00 | 3,085.00 | 3,100.00 | - | 0.81% | 72,400 |
| Mar 24, 2026 | 3,065.00 | 3,090.00 | 3,060.00 | 3,075.00 | 3,075.00 | 1.82% | 86,500 |
| Mar 23, 2026 | 3,055.00 | 3,065.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.47% | 120,100 |
| Mar 19, 2026 | 3,100.00 | 3,110.00 | 3,065.00 | 3,065.00 | 3,065.00 | -2.08% | 78,300 |
| Mar 18, 2026 | 3,110.00 | 3,130.00 | 3,090.00 | 3,130.00 | 3,130.00 | 1.13% | 46,000 |
| Mar 17, 2026 | 3,095.00 | 3,130.00 | 3,090.00 | 3,095.00 | 3,095.00 | 0.98% | 43,400 |
| Mar 16, 2026 | 3,100.00 | 3,100.00 | 3,065.00 | 3,065.00 | 3,065.00 | -0.81% | 63,000 |
| Mar 13, 2026 | 3,085.00 | 3,120.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.32% | 62,100 |
| Mar 12, 2026 | 3,150.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,100.00 | -1.59% | 81,900 |
| Mar 11, 2026 | 3,175.00 | 3,195.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.63% | 56,500 |
| Mar 10, 2026 | 3,140.00 | 3,180.00 | 3,115.00 | 3,170.00 | 3,170.00 | 1.93% | 73,300 |
| Mar 9, 2026 | 3,045.00 | 3,120.00 | 3,030.00 | 3,110.00 | 3,110.00 | -1.11% | 83,300 |
| Mar 6, 2026 | 3,150.00 | 3,150.00 | 3,105.00 | 3,145.00 | 3,145.00 | 0.48% | 70,000 |
| Mar 5, 2026 | 3,150.00 | 3,175.00 | 3,125.00 | 3,130.00 | 3,130.00 | 0.97% | 73,100 |
| Mar 4, 2026 | 3,060.00 | 3,105.00 | 3,015.00 | 3,100.00 | 3,100.00 | -0.32% | 91,100 |
| Mar 3, 2026 | 3,135.00 | 3,165.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 91,800 |
| Mar 2, 2026 | 3,100.00 | 3,135.00 | 3,050.00 | 3,110.00 | 3,110.00 | -0.48% | 93,300 |
| Feb 27, 2026 | 3,065.00 | 3,125.00 | 3,060.00 | 3,125.00 | 3,125.00 | 1.96% | 63,100 |
| Feb 26, 2026 | 3,055.00 | 3,085.00 | 3,030.00 | 3,065.00 | 3,065.00 | 0.16% | 56,200 |
| Feb 25, 2026 | 3,065.00 | 3,065.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.16% | 47,900 |
| Feb 24, 2026 | 3,025.00 | 3,070.00 | 3,000.00 | 3,055.00 | 3,055.00 | 1.16% | 55,800 |
| Feb 20, 2026 | 3,050.00 | 3,055.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.47% | 32,700 |
| Feb 19, 2026 | 3,030.00 | 3,065.00 | 3,015.00 | 3,065.00 | 3,065.00 | 0.82% | 34,600 |
| Feb 18, 2026 | 3,030.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,040.00 | 1.00% | 35,900 |
| Feb 17, 2026 | 3,055.00 | 3,075.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.31% | 48,500 |
| Feb 16, 2026 | 3,090.00 | 3,100.00 | 3,030.00 | 3,050.00 | 3,050.00 | -0.81% | 55,500 |
| Feb 13, 2026 | 3,070.00 | 3,085.00 | 3,060.00 | 3,075.00 | 3,075.00 | - | 54,100 |
| Feb 12, 2026 | 3,050.00 | 3,100.00 | 3,030.00 | 3,075.00 | 3,075.00 | 0.82% | 85,700 |
| Feb 10, 2026 | 3,000.00 | 3,070.00 | 2,990.00 | 3,050.00 | 3,050.00 | 2.38% | 94,700 |
| Feb 9, 2026 | 2,966.00 | 3,005.00 | 2,959.00 | 2,979.00 | 2,979.00 | 1.71% | 106,500 |
| Feb 6, 2026 | 2,900.00 | 2,944.00 | 2,862.00 | 2,929.00 | 2,929.00 | 2.56% | 175,300 |
| Feb 5, 2026 | 2,840.00 | 2,874.00 | 2,831.00 | 2,856.00 | 2,856.00 | 1.10% | 66,900 |
| Feb 4, 2026 | 2,812.00 | 2,840.00 | 2,806.00 | 2,825.00 | 2,825.00 | 0.46% | 45,400 |
| Feb 3, 2026 | 2,799.00 | 2,824.00 | 2,788.00 | 2,812.00 | 2,812.00 | 0.75% | 43,400 |
| Feb 2, 2026 | 2,820.00 | 2,835.00 | 2,788.00 | 2,791.00 | 2,791.00 | -0.82% | 49,800 |
| Jan 30, 2026 | 2,780.00 | 2,817.00 | 2,778.00 | 2,814.00 | 2,814.00 | 1.04% | 35,200 |
| Jan 29, 2026 | 2,791.00 | 2,791.00 | 2,755.00 | 2,785.00 | 2,785.00 | -0.36% | 54,900 |
| Jan 28, 2026 | 2,835.00 | 2,835.00 | 2,795.00 | 2,795.00 | 2,795.00 | -1.65% | 50,000 |
| Jan 27, 2026 | 2,827.00 | 2,849.00 | 2,812.00 | 2,842.00 | 2,842.00 | 0.53% | 49,300 |
| Jan 26, 2026 | 2,847.00 | 2,849.00 | 2,825.00 | 2,827.00 | 2,827.00 | -0.84% | 51,000 |
| Jan 23, 2026 | 2,830.00 | 2,859.00 | 2,830.00 | 2,851.00 | 2,851.00 | 1.53% | 60,500 |
| Jan 22, 2026 | 2,777.00 | 2,814.00 | 2,775.00 | 2,808.00 | 2,808.00 | 1.01% | 34,100 |
| Jan 21, 2026 | 2,800.00 | 2,806.00 | 2,775.00 | 2,780.00 | 2,780.00 | -1.38% | 51,500 |
| Jan 20, 2026 | 2,799.00 | 2,824.00 | 2,783.00 | 2,819.00 | 2,819.00 | 0.71% | 48,100 |
| Jan 19, 2026 | 2,825.00 | 2,835.00 | 2,799.00 | 2,799.00 | 2,799.00 | -0.89% | 51,900 |
| Jan 16, 2026 | 2,789.00 | 2,824.00 | 2,776.00 | 2,824.00 | 2,824.00 | 1.66% | 51,700 |
| Jan 15, 2026 | 2,758.00 | 2,789.00 | 2,758.00 | 2,778.00 | 2,778.00 | 0.73% | 59,900 |
| Jan 14, 2026 | 2,768.00 | 2,776.00 | 2,743.00 | 2,758.00 | 2,758.00 | -0.36% | 62,700 |
| Jan 13, 2026 | 2,774.00 | 2,776.00 | 2,735.00 | 2,768.00 | 2,768.00 | 0.51% | 79,800 |
| Jan 9, 2026 | 2,731.00 | 2,768.00 | 2,731.00 | 2,754.00 | 2,754.00 | 0.84% | 55,600 |