Skip to main content
logo
Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
+40.00 (1.66%)
Aug 14, 2026, 3:30 PM JST

Saint Marc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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