Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan · Delayed Price · Currency is JPY 2,529.00
-35.00 (-1.37%)
May 26, 2026, 3:30 PM JST
Saint Marc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,623.00 | 2,648.00 | 2,552.00 | 2,564.00 | 2,564.00 | -2.17% | 129,500 |
| May 22, 2026 | 2,600.00 | 2,634.00 | 2,586.00 | 2,621.00 | 2,621.00 | 0.65% | 51,900 |
| May 21, 2026 | 2,625.00 | 2,643.00 | 2,597.00 | 2,604.00 | 2,604.00 | -1.21% | 67,200 |
| May 20, 2026 | 2,645.00 | 2,649.00 | 2,610.00 | 2,636.00 | 2,636.00 | -0.26% | 57,600 |
| May 19, 2026 | 2,575.00 | 2,655.00 | 2,575.00 | 2,643.00 | 2,643.00 | 2.84% | 94,200 |
| May 18, 2026 | 2,625.00 | 2,625.00 | 2,560.00 | 2,570.00 | 2,570.00 | -2.10% | 85,200 |
| May 15, 2026 | 2,605.00 | 2,632.00 | 2,585.00 | 2,625.00 | 2,625.00 | -0.04% | 153,000 |
| May 14, 2026 | 2,597.00 | 2,670.00 | 2,521.00 | 2,626.00 | 2,626.00 | 0.65% | 302,300 |
| May 13, 2026 | 2,627.00 | 2,641.00 | 2,609.00 | 2,609.00 | 2,609.00 | -0.08% | 86,500 |
| May 12, 2026 | 2,639.00 | 2,640.00 | 2,603.00 | 2,611.00 | 2,611.00 | -0.72% | 82,500 |
| May 11, 2026 | 2,609.00 | 2,646.00 | 2,606.00 | 2,630.00 | 2,630.00 | 0.80% | 76,200 |
| May 8, 2026 | 2,649.00 | 2,650.00 | 2,585.00 | 2,609.00 | 2,609.00 | -1.55% | 121,600 |
| May 7, 2026 | 2,697.00 | 2,701.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.86% | 118,900 |
| May 1, 2026 | 2,666.00 | 2,689.00 | 2,644.00 | 2,673.00 | 2,673.00 | -0.52% | 95,800 |
| Apr 30, 2026 | 2,689.00 | 2,696.00 | 2,641.00 | 2,687.00 | 2,687.00 | -0.48% | 103,700 |
| Apr 28, 2026 | 2,679.00 | 2,700.00 | 2,657.00 | 2,700.00 | 2,700.00 | 1.43% | 78,700 |
| Apr 27, 2026 | 2,631.00 | 2,674.00 | 2,622.00 | 2,662.00 | 2,662.00 | 1.10% | 78,800 |
| Apr 24, 2026 | 2,671.00 | 2,682.00 | 2,632.00 | 2,633.00 | 2,633.00 | -1.24% | 90,800 |
| Apr 23, 2026 | 2,650.00 | 2,668.00 | 2,635.00 | 2,666.00 | 2,666.00 | -0.15% | 99,800 |
| Apr 22, 2026 | 2,687.00 | 2,708.00 | 2,660.00 | 2,670.00 | 2,670.00 | -0.41% | 88,300 |
| Apr 21, 2026 | 2,732.00 | 2,757.00 | 2,679.00 | 2,681.00 | 2,681.00 | -1.79% | 122,800 |
| Apr 20, 2026 | 2,759.00 | 2,760.00 | 2,719.00 | 2,730.00 | 2,730.00 | -0.36% | 78,900 |
| Apr 17, 2026 | 2,776.00 | 2,795.00 | 2,738.00 | 2,740.00 | 2,740.00 | -1.51% | 94,000 |
| Apr 16, 2026 | 2,793.00 | 2,804.00 | 2,776.00 | 2,782.00 | 2,782.00 | -0.68% | 82,600 |
| Apr 15, 2026 | 2,771.00 | 2,801.00 | 2,760.00 | 2,801.00 | 2,801.00 | 1.08% | 93,000 |
| Apr 14, 2026 | 2,834.00 | 2,845.00 | 2,753.00 | 2,771.00 | 2,771.00 | -2.22% | 118,300 |
| Apr 13, 2026 | 2,890.00 | 2,914.00 | 2,813.00 | 2,834.00 | 2,834.00 | -2.44% | 73,300 |
| Apr 10, 2026 | 2,964.00 | 2,967.00 | 2,898.00 | 2,905.00 | 2,905.00 | -0.95% | 63,900 |
| Apr 9, 2026 | 2,991.00 | 3,015.00 | 2,933.00 | 2,933.00 | 2,933.00 | -1.91% | 67,500 |
| Apr 8, 2026 | 3,000.00 | 3,010.00 | 2,979.00 | 2,990.00 | 2,990.00 | 0.17% | 68,100 |
| Apr 7, 2026 | 2,960.00 | 3,005.00 | 2,960.00 | 2,985.00 | 2,985.00 | 1.08% | 87,200 |
| Apr 6, 2026 | 2,991.00 | 2,991.00 | 2,953.00 | 2,953.00 | 2,953.00 | -1.47% | 76,900 |
| Apr 3, 2026 | 3,005.00 | 3,020.00 | 2,995.00 | 2,997.00 | 2,997.00 | -0.27% | 34,400 |
| Apr 2, 2026 | 3,025.00 | 3,055.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.50% | 59,600 |
| Apr 1, 2026 | 2,990.00 | 3,020.00 | 2,979.00 | 3,020.00 | 3,020.00 | 1.68% | 70,600 |
| Mar 31, 2026 | 3,015.00 | 3,020.00 | 2,970.00 | 2,970.00 | 2,970.00 | -0.67% | 100,900 |
| Mar 30, 2026 | 2,928.00 | 3,005.00 | 2,902.00 | 2,990.00 | 2,990.00 | -2.10% | 271,900 |
| Mar 27, 2026 | 3,065.00 | 3,120.00 | 3,065.00 | 3,080.00 | 3,054.00 | - | 327,400 |
| Mar 26, 2026 | 3,085.00 | 3,115.00 | 3,060.00 | 3,080.00 | 3,054.00 | -0.16% | 184,800 |
| Mar 25, 2026 | 3,085.00 | 3,125.00 | 3,085.00 | 3,085.00 | 3,058.96 | 0.33% | 112,600 |
| Mar 24, 2026 | 3,065.00 | 3,090.00 | 3,060.00 | 3,075.00 | 3,049.04 | 1.82% | 86,500 |
| Mar 23, 2026 | 3,055.00 | 3,065.00 | 3,020.00 | 3,020.00 | 2,994.51 | -1.47% | 120,100 |
| Mar 19, 2026 | 3,100.00 | 3,110.00 | 3,065.00 | 3,065.00 | 3,039.13 | -2.08% | 78,300 |
| Mar 18, 2026 | 3,110.00 | 3,130.00 | 3,090.00 | 3,130.00 | 3,103.58 | 1.13% | 46,000 |
| Mar 17, 2026 | 3,095.00 | 3,130.00 | 3,090.00 | 3,095.00 | 3,068.87 | 0.98% | 43,400 |
| Mar 16, 2026 | 3,100.00 | 3,100.00 | 3,065.00 | 3,065.00 | 3,039.13 | -0.81% | 63,000 |
| Mar 13, 2026 | 3,085.00 | 3,120.00 | 3,075.00 | 3,090.00 | 3,063.92 | -0.32% | 62,100 |
| Mar 12, 2026 | 3,150.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,073.83 | -1.59% | 81,900 |
| Mar 11, 2026 | 3,175.00 | 3,195.00 | 3,150.00 | 3,150.00 | 3,123.41 | -0.63% | 56,500 |
| Mar 10, 2026 | 3,140.00 | 3,180.00 | 3,115.00 | 3,170.00 | 3,143.24 | 1.93% | 73,300 |