santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 8,210.00
-270.00 (-3.18%)
Oct 10, 2025, 3:30 PM JST
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,440.00 | 8,470.00 | 8,190.00 | 8,210.00 | 8,210.00 | -3.18% | 36,600 |
| Oct 9, 2025 | 8,580.00 | 8,600.00 | 8,460.00 | 8,480.00 | 8,480.00 | 0.47% | 28,100 |
| Oct 8, 2025 | 8,500.00 | 8,620.00 | 8,340.00 | 8,440.00 | 8,440.00 | -1.86% | 52,800 |
| Oct 7, 2025 | 8,420.00 | 8,650.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3.99% | 62,400 |
| Oct 6, 2025 | 8,410.00 | 8,500.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1.22% | 59,700 |
| Oct 3, 2025 | 8,010.00 | 8,180.00 | 7,950.00 | 8,170.00 | 8,170.00 | 1.74% | 38,500 |
| Oct 2, 2025 | 7,820.00 | 8,150.00 | 7,820.00 | 8,030.00 | 8,030.00 | 4.69% | 57,800 |
| Oct 1, 2025 | 7,880.00 | 7,880.00 | 7,600.00 | 7,670.00 | 7,670.00 | -3.16% | 42,700 |
| Sep 30, 2025 | 8,050.00 | 8,170.00 | 7,890.00 | 7,920.00 | 7,920.00 | -1.61% | 28,400 |
| Sep 29, 2025 | 7,950.00 | 8,130.00 | 7,950.00 | 8,050.00 | 8,050.00 | - | 21,200 |
| Sep 26, 2025 | 8,110.00 | 8,250.00 | 8,050.00 | 8,050.00 | 7,975.00 | -1.83% | 31,300 |
| Sep 25, 2025 | 8,080.00 | 8,220.00 | 7,940.00 | 8,200.00 | 8,123.60 | 2.12% | 34,300 |
| Sep 24, 2025 | 8,130.00 | 8,190.00 | 7,970.00 | 8,030.00 | 7,955.19 | -2.19% | 47,300 |
| Sep 22, 2025 | 8,070.00 | 8,240.00 | 8,020.00 | 8,210.00 | 8,133.51 | 2.63% | 34,700 |
| Sep 19, 2025 | 8,300.00 | 8,300.00 | 7,830.00 | 8,000.00 | 7,925.47 | -2.44% | 76,700 |
| Sep 18, 2025 | 8,050.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,123.60 | 0.49% | 69,700 |
| Sep 17, 2025 | 8,520.00 | 8,520.00 | 8,150.00 | 8,160.00 | 8,083.98 | -4.23% | 69,700 |
| Sep 16, 2025 | 8,600.00 | 8,690.00 | 8,420.00 | 8,520.00 | 8,440.62 | -0.12% | 57,100 |
| Sep 12, 2025 | 8,540.00 | 8,680.00 | 8,430.00 | 8,530.00 | 8,450.53 | - | 48,200 |
| Sep 11, 2025 | 8,400.00 | 8,620.00 | 8,370.00 | 8,530.00 | 8,450.53 | 2.65% | 57,800 |
| Sep 10, 2025 | 8,160.00 | 8,370.00 | 8,160.00 | 8,310.00 | 8,232.58 | 2.21% | 48,900 |
| Sep 9, 2025 | 8,370.00 | 8,460.00 | 8,070.00 | 8,130.00 | 8,054.25 | -2.75% | 79,700 |
| Sep 8, 2025 | 8,510.00 | 8,550.00 | 8,270.00 | 8,360.00 | 8,282.11 | 1.46% | 63,200 |
| Sep 5, 2025 | 7,900.00 | 8,380.00 | 7,900.00 | 8,240.00 | 8,163.23 | 5.64% | 101,300 |
| Sep 4, 2025 | 7,580.00 | 7,840.00 | 7,550.00 | 7,800.00 | 7,727.33 | 3.17% | 42,500 |
| Sep 3, 2025 | 7,570.00 | 7,740.00 | 7,510.00 | 7,560.00 | 7,489.57 | -1.56% | 44,800 |
| Sep 2, 2025 | 7,720.00 | 7,850.00 | 7,610.00 | 7,680.00 | 7,608.45 | 0.92% | 40,800 |
| Sep 1, 2025 | 7,900.00 | 7,990.00 | 7,500.00 | 7,610.00 | 7,539.07 | -3.91% | 79,200 |
| Aug 29, 2025 | 7,620.00 | 8,040.00 | 7,590.00 | 7,920.00 | 7,846.19 | 4.76% | 81,300 |
| Aug 28, 2025 | 7,230.00 | 7,600.00 | 7,150.00 | 7,560.00 | 7,489.54 | 3.85% | 81,700 |
| Aug 27, 2025 | 7,460.00 | 7,460.00 | 7,270.00 | 7,280.00 | 7,212.15 | -1.36% | 32,100 |
| Aug 26, 2025 | 7,420.00 | 7,520.00 | 7,330.00 | 7,380.00 | 7,311.22 | -1.60% | 41,900 |
| Aug 25, 2025 | 7,540.00 | 7,590.00 | 7,440.00 | 7,500.00 | 7,430.10 | 1.35% | 42,400 |
| Aug 22, 2025 | 7,490.00 | 7,530.00 | 7,370.00 | 7,400.00 | 7,331.03 | -1.46% | 44,000 |
| Aug 21, 2025 | 7,350.00 | 7,610.00 | 7,310.00 | 7,510.00 | 7,440.01 | 0.81% | 55,900 |
| Aug 20, 2025 | 7,780.00 | 7,780.00 | 7,410.00 | 7,450.00 | 7,380.57 | -5.10% | 103,500 |
| Aug 19, 2025 | 7,930.00 | 7,980.00 | 7,720.00 | 7,850.00 | 7,776.84 | 0.90% | 65,800 |
| Aug 18, 2025 | 7,490.00 | 7,820.00 | 7,410.00 | 7,780.00 | 7,707.49 | 3.46% | 59,600 |
| Aug 15, 2025 | 7,590.00 | 7,630.00 | 7,450.00 | 7,520.00 | 7,449.91 | -0.53% | 53,000 |
| Aug 14, 2025 | 7,420.00 | 7,620.00 | 7,330.00 | 7,560.00 | 7,489.54 | 1.61% | 95,100 |
| Aug 13, 2025 | 7,160.00 | 7,460.00 | 7,060.00 | 7,440.00 | 7,370.66 | 4.94% | 108,500 |
| Aug 12, 2025 | 7,150.00 | 7,270.00 | 7,040.00 | 7,090.00 | 7,023.92 | 0.42% | 118,200 |
| Aug 8, 2025 | 7,030.00 | 7,140.00 | 6,960.00 | 7,060.00 | 6,994.20 | 1.58% | 99,300 |
| Aug 7, 2025 | 6,800.00 | 7,060.00 | 6,770.00 | 6,950.00 | 6,885.23 | 1.91% | 213,100 |
| Aug 6, 2025 | 6,820.00 | 6,860.00 | 6,680.00 | 6,820.00 | 6,756.44 | 1.19% | 142,800 |
| Aug 5, 2025 | 6,270.00 | 6,820.00 | 6,160.00 | 6,740.00 | 6,677.18 | 6.81% | 203,800 |
| Aug 4, 2025 | 5,420.00 | 6,340.00 | 5,420.00 | 6,310.00 | 6,251.19 | 6.95% | 312,000 |
| Aug 1, 2025 | 5,980.00 | 5,980.00 | 5,770.00 | 5,900.00 | 5,845.01 | -1.34% | 114,600 |
| Jul 31, 2025 | 6,080.00 | 6,120.00 | 5,890.00 | 5,980.00 | 5,924.27 | 3.46% | 193,500 |
| Jul 30, 2025 | 5,620.00 | 5,860.00 | 5,620.00 | 5,780.00 | 5,726.13 | 2.85% | 89,200 |