Skip to main content
logo
Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan flag Japan · Delayed Price · Currency is JPY
2,456.00
-3.00 (-0.12%)
Sep 4, 2026, 3:30 PM JST

Saint Marc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,450.002,459.002,439.002,446.00--0.53%26,100
Sep 3, 20262,456.002,468.002,446.002,459.002,459.000.20%76,200
Sep 2, 20262,500.002,500.002,454.002,454.002,454.00-1.84%111,000
Sep 1, 20262,527.002,546.002,500.002,500.002,500.00-1.54%99,900
Aug 31, 20262,525.002,545.002,508.002,539.002,539.000.83%94,900
Aug 28, 20262,507.002,538.002,494.002,518.002,518.000.72%99,600
Aug 27, 20262,505.002,532.002,495.002,500.002,500.00-0.36%69,500
Aug 26, 20262,520.002,533.002,500.002,509.002,509.00-0.75%93,200
Aug 25, 20262,518.002,540.002,502.002,528.002,528.000.92%75,500
Aug 24, 20262,490.002,513.002,485.002,505.002,505.001.33%70,800
Aug 21, 20262,470.002,488.002,463.002,472.002,472.00-0.24%89,600
Aug 20, 20262,465.002,478.002,439.002,478.002,478.001.10%122,600
Aug 19, 20262,435.002,457.002,417.002,451.002,451.000.25%116,100
Aug 18, 20262,433.002,456.002,422.002,445.002,445.000.49%59,100
Aug 17, 20262,438.002,465.002,420.002,433.002,433.00-0.73%130,800
Aug 14, 20262,420.002,455.002,417.002,451.002,451.001.66%111,000
Aug 13, 20262,401.002,426.002,397.002,411.002,411.000.42%112,300
Aug 12, 20262,401.002,408.002,379.002,401.002,401.001.09%141,200
Aug 10, 20262,360.002,375.002,329.002,375.002,375.001.06%173,800
Aug 7, 20262,341.002,372.002,330.002,350.002,350.000.26%222,500
Aug 6, 20262,358.002,358.002,290.002,344.002,344.00-4.64%443,000
Aug 5, 20262,461.002,465.002,444.002,458.002,458.00-0.16%83,000
Aug 4, 20262,492.002,492.002,452.002,462.002,462.00-1.24%96,000
Aug 3, 20262,569.002,580.002,483.002,493.002,493.00-2.81%149,700
Jul 31, 20262,610.002,610.002,555.002,565.002,565.00-2.99%98,400
Jul 30, 20262,668.002,679.002,618.002,644.002,644.00-0.90%74,800
Jul 29, 20262,630.002,686.002,612.002,668.002,668.002.18%105,800
Jul 28, 20262,599.002,620.002,587.002,611.002,611.000.69%63,900
Jul 27, 20262,548.002,593.002,548.002,593.002,593.001.77%57,700
Jul 24, 20262,529.002,564.002,519.002,548.002,548.000.28%35,500
Jul 23, 20262,564.002,565.002,529.002,541.002,541.00-0.51%41,700
Jul 22, 20262,561.002,574.002,530.002,554.002,554.00-0.51%72,400
Jul 21, 20262,597.002,612.002,554.002,567.002,567.00-0.08%61,500
Jul 17, 20262,555.002,602.002,555.002,569.002,569.000.75%70,800
Jul 16, 20262,552.002,580.002,544.002,550.002,550.00-48,000
Jul 15, 20262,569.002,569.002,537.002,550.002,550.000.43%43,900
Jul 14, 20262,560.002,566.002,539.002,539.002,539.00-0.04%65,600
Jul 13, 20262,549.002,563.002,540.002,540.002,540.000.32%42,700
Jul 10, 20262,560.002,560.002,521.002,532.002,532.00-1.17%59,700
Jul 9, 20262,575.002,575.002,545.002,562.002,562.00-1.08%71,200
Jul 8, 20262,593.002,605.002,577.002,590.002,590.000.39%56,800
Jul 7, 20262,567.002,603.002,553.002,580.002,580.000.82%70,000
Jul 6, 20262,550.002,589.002,550.002,559.002,559.000.95%77,000
Jul 3, 20262,541.002,563.002,519.002,535.002,535.000.96%72,600
Jul 2, 20262,493.002,526.002,493.002,511.002,511.001.41%54,200
Jul 1, 20262,515.002,522.002,458.002,476.002,476.00-1.39%62,100
Jun 30, 20262,550.002,550.002,504.002,511.002,511.00-1.14%65,000
Jun 29, 20262,499.002,550.002,498.002,540.002,540.002.30%107,700
Jun 26, 20262,480.002,485.002,460.002,483.002,483.000.77%69,600
Jun 25, 20262,450.002,474.002,441.002,464.002,464.000.45%65,100