santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 8,080.00
-280.00 (-3.35%)
Sep 9, 2025, 2:43 PM JST
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8,510.00 | 8,550.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.46% | 63,200 |
| Sep 5, 2025 | 7,900.00 | 8,380.00 | 7,900.00 | 8,240.00 | 8,240.00 | 5.64% | 101,300 |
| Sep 4, 2025 | 7,580.00 | 7,840.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3.17% | 42,500 |
| Sep 3, 2025 | 7,570.00 | 7,740.00 | 7,510.00 | 7,560.00 | 7,560.00 | -1.56% | 44,800 |
| Sep 2, 2025 | 7,720.00 | 7,850.00 | 7,610.00 | 7,680.00 | 7,680.00 | 0.92% | 40,800 |
| Sep 1, 2025 | 7,900.00 | 7,990.00 | 7,500.00 | 7,610.00 | 7,610.00 | -3.91% | 79,200 |
| Aug 29, 2025 | 7,620.00 | 8,040.00 | 7,590.00 | 7,920.00 | 7,920.00 | 4.76% | 81,300 |
| Aug 28, 2025 | 7,230.00 | 7,600.00 | 7,150.00 | 7,560.00 | 7,560.00 | 3.85% | 81,700 |
| Aug 27, 2025 | 7,460.00 | 7,460.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.36% | 32,100 |
| Aug 26, 2025 | 7,420.00 | 7,520.00 | 7,330.00 | 7,380.00 | 7,380.00 | -1.60% | 41,900 |
| Aug 25, 2025 | 7,540.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,500.00 | 1.35% | 42,400 |
| Aug 22, 2025 | 7,490.00 | 7,530.00 | 7,370.00 | 7,400.00 | 7,400.00 | -1.46% | 44,000 |
| Aug 21, 2025 | 7,350.00 | 7,610.00 | 7,310.00 | 7,510.00 | 7,510.00 | 0.81% | 55,900 |
| Aug 20, 2025 | 7,780.00 | 7,780.00 | 7,410.00 | 7,450.00 | 7,450.00 | -5.10% | 103,500 |
| Aug 19, 2025 | 7,930.00 | 7,980.00 | 7,720.00 | 7,850.00 | 7,850.00 | 0.90% | 65,800 |
| Aug 18, 2025 | 7,490.00 | 7,820.00 | 7,410.00 | 7,780.00 | 7,780.00 | 3.46% | 59,600 |
| Aug 15, 2025 | 7,590.00 | 7,630.00 | 7,450.00 | 7,520.00 | 7,520.00 | -0.53% | 53,000 |
| Aug 14, 2025 | 7,420.00 | 7,620.00 | 7,330.00 | 7,560.00 | 7,560.00 | 1.61% | 95,100 |
| Aug 13, 2025 | 7,160.00 | 7,460.00 | 7,060.00 | 7,440.00 | 7,440.00 | 4.94% | 108,500 |
| Aug 12, 2025 | 7,150.00 | 7,270.00 | 7,040.00 | 7,090.00 | 7,090.00 | 0.42% | 118,200 |
| Aug 8, 2025 | 7,030.00 | 7,140.00 | 6,960.00 | 7,060.00 | 7,060.00 | 1.58% | 99,300 |
| Aug 7, 2025 | 6,800.00 | 7,060.00 | 6,770.00 | 6,950.00 | 6,950.00 | 1.91% | 213,100 |
| Aug 6, 2025 | 6,820.00 | 6,860.00 | 6,680.00 | 6,820.00 | 6,820.00 | 1.19% | 142,800 |
| Aug 5, 2025 | 6,270.00 | 6,820.00 | 6,160.00 | 6,740.00 | 6,740.00 | 6.81% | 203,800 |
| Aug 4, 2025 | 5,420.00 | 6,340.00 | 5,420.00 | 6,310.00 | 6,310.00 | 6.95% | 312,000 |
| Aug 1, 2025 | 5,980.00 | 5,980.00 | 5,770.00 | 5,900.00 | 5,900.00 | -1.34% | 114,600 |
| Jul 31, 2025 | 6,080.00 | 6,120.00 | 5,890.00 | 5,980.00 | 5,980.00 | 3.46% | 193,500 |
| Jul 30, 2025 | 5,620.00 | 5,860.00 | 5,620.00 | 5,780.00 | 5,780.00 | 2.85% | 89,200 |
| Jul 29, 2025 | 5,660.00 | 5,720.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.88% | 54,900 |
| Jul 28, 2025 | 5,720.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.53% | 53,600 |
| Jul 25, 2025 | 5,710.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.87% | 51,100 |
| Jul 24, 2025 | 5,810.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.17% | 85,800 |
| Jul 23, 2025 | 5,740.00 | 5,830.00 | 5,650.00 | 5,760.00 | 5,760.00 | 3.23% | 102,700 |
| Jul 22, 2025 | 5,590.00 | 5,710.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.71% | 65,600 |
| Jul 18, 2025 | 5,740.00 | 5,750.00 | 5,550.00 | 5,620.00 | 5,620.00 | -1.58% | 65,500 |
| Jul 17, 2025 | 5,590.00 | 5,710.00 | 5,580.00 | 5,710.00 | 5,710.00 | 1.42% | 65,100 |
| Jul 16, 2025 | 5,550.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,630.00 | 1.08% | 82,200 |
| Jul 15, 2025 | 5,530.00 | 5,600.00 | 5,480.00 | 5,570.00 | 5,570.00 | 0.54% | 56,100 |
| Jul 14, 2025 | 5,500.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.18% | 65,700 |
| Jul 11, 2025 | 5,520.00 | 5,640.00 | 5,450.00 | 5,530.00 | 5,530.00 | - | 112,600 |
| Jul 10, 2025 | 5,690.00 | 5,700.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.25% | 82,900 |
| Jul 9, 2025 | 5,520.00 | 5,680.00 | 5,370.00 | 5,600.00 | 5,600.00 | 3.13% | 93,900 |
| Jul 8, 2025 | 5,070.00 | 5,440.00 | 5,060.00 | 5,430.00 | 5,430.00 | 3.63% | 104,700 |
| Jul 7, 2025 | 5,240.00 | 5,290.00 | 5,120.00 | 5,240.00 | 5,240.00 | -0.19% | 51,800 |
| Jul 4, 2025 | 5,440.00 | 5,440.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.69% | 57,500 |
| Jul 3, 2025 | 5,240.00 | 5,470.00 | 5,240.00 | 5,340.00 | 5,340.00 | 1.52% | 89,300 |
| Jul 2, 2025 | 5,470.00 | 5,500.00 | 5,240.00 | 5,260.00 | 5,260.00 | -5.57% | 132,200 |
| Jul 1, 2025 | 5,580.00 | 5,660.00 | 5,420.00 | 5,570.00 | 5,570.00 | 0.54% | 113,700 |
| Jun 30, 2025 | 5,720.00 | 5,780.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.89% | 104,900 |
| Jun 27, 2025 | 5,640.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | -0.18% | 105,600 |