Skip to main content
logo
Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan flag Japan · Delayed Price · Currency is JPY
2,548.00
+7.00 (0.28%)
Jul 24, 2026, 3:30 PM JST

Saint Marc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,445.002,463.002,435.002,453.002,453.000.45%74,900
Jun 23, 20262,454.002,457.002,433.002,442.002,442.00-0.49%70,500
Jun 22, 20262,436.002,455.002,431.002,454.002,454.000.16%69,600
Jun 19, 20262,423.002,450.002,410.002,450.002,450.001.11%108,000
Jun 18, 20262,419.002,429.002,397.002,423.002,423.000.66%95,800
Jun 17, 20262,429.002,450.002,405.002,407.002,407.00-0.29%73,100
Jun 16, 20262,435.002,449.002,396.002,414.002,414.00-1.07%94,100
Jun 15, 20262,450.002,467.002,433.002,440.002,440.000.33%62,900
Jun 12, 20262,430.002,455.002,417.002,432.002,432.00-0.29%78,800
Jun 11, 20262,440.002,453.002,419.002,439.002,439.000.04%62,100
Jun 10, 20262,396.002,438.002,372.002,438.002,438.002.01%130,200
Jun 9, 20262,430.002,433.002,390.002,390.002,390.00-1.97%111,100
Jun 8, 20262,410.002,470.002,410.002,438.002,438.001.12%141,300
Jun 5, 20262,390.002,432.002,390.002,411.002,411.00-0.12%96,200
Jun 4, 20262,444.002,445.002,399.002,414.002,414.00-0.94%120,500
Jun 3, 20262,437.002,439.002,410.002,437.002,437.00-0.98%114,700
Jun 2, 20262,460.002,479.002,431.002,461.002,461.00-0.12%130,000
Jun 1, 20262,543.002,543.002,438.002,464.002,464.00-3.37%200,100
May 29, 20262,529.002,573.002,519.002,550.002,550.002.08%132,400
May 28, 20262,520.002,534.002,488.002,498.002,498.00-1.23%147,400
May 27, 20262,520.002,530.002,501.002,529.002,529.00-133,800
May 26, 20262,550.002,550.002,511.002,529.002,529.00-1.37%113,800
May 25, 20262,623.002,648.002,552.002,564.002,564.00-2.17%129,500
May 22, 20262,600.002,634.002,586.002,621.002,621.000.65%51,900
May 21, 20262,625.002,643.002,597.002,604.002,604.00-1.21%67,200
May 20, 20262,645.002,649.002,610.002,636.002,636.00-0.26%57,600
May 19, 20262,575.002,655.002,575.002,643.002,643.002.84%94,200
May 18, 20262,625.002,625.002,560.002,570.002,570.00-2.10%85,200
May 15, 20262,605.002,632.002,585.002,625.002,625.00-0.04%153,000