santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 25,360
-3,080 (-10.83%)
May 26, 2026, 3:30 PM JST
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 28,800.00 | 28,810.00 | 25,160.00 | 25,360.00 | 25,360.00 | -10.83% | 290,500 |
| May 25, 2026 | 29,980.00 | 31,450.00 | 28,250.00 | 28,440.00 | 28,440.00 | 4.37% | 217,500 |
| May 22, 2026 | 27,020.00 | 28,060.00 | 26,990.00 | 27,250.00 | 27,250.00 | 4.73% | 153,800 |
| May 21, 2026 | 27,990.00 | 28,130.00 | 25,720.00 | 26,020.00 | 26,020.00 | -3.13% | 210,200 |
| May 20, 2026 | 27,290.00 | 28,700.00 | 26,450.00 | 26,860.00 | 26,860.00 | -2.86% | 205,600 |
| May 19, 2026 | 31,600.00 | 31,600.00 | 27,620.00 | 27,650.00 | 27,650.00 | -14.40% | 338,700 |
| May 18, 2026 | 32,350.00 | 34,550.00 | 31,250.00 | 32,300.00 | 32,300.00 | 8.57% | 478,000 |
| May 15, 2026 | 30,800.00 | 32,500.00 | 28,940.00 | 29,750.00 | 29,750.00 | -6.89% | 231,900 |
| May 14, 2026 | 33,500.00 | 34,700.00 | 31,950.00 | 31,950.00 | 31,950.00 | -3.18% | 274,700 |
| May 13, 2026 | 29,810.00 | 33,300.00 | 29,700.00 | 33,000.00 | 33,000.00 | 6.45% | 266,800 |
| May 12, 2026 | 29,230.00 | 31,950.00 | 29,000.00 | 31,000.00 | 31,000.00 | 13.85% | 503,200 |
| May 11, 2026 | 28,800.00 | 29,280.00 | 27,050.00 | 27,230.00 | 27,230.00 | -1.77% | 177,700 |
| May 8, 2026 | 27,600.00 | 27,830.00 | 26,450.00 | 27,720.00 | 27,720.00 | -1.81% | 220,700 |
| May 7, 2026 | 29,550.00 | 30,300.00 | 27,550.00 | 28,230.00 | 28,230.00 | 1.44% | 265,500 |
| May 1, 2026 | 27,940.00 | 28,470.00 | 27,140.00 | 27,830.00 | 27,830.00 | -0.39% | 128,100 |
| Apr 30, 2026 | 28,360.00 | 29,410.00 | 27,830.00 | 27,940.00 | 27,940.00 | -2.24% | 138,700 |
| Apr 28, 2026 | 28,620.00 | 29,200.00 | 27,860.00 | 28,580.00 | 28,580.00 | -0.35% | 168,700 |
| Apr 27, 2026 | 29,000.00 | 29,720.00 | 27,110.00 | 28,680.00 | 28,680.00 | -0.07% | 276,800 |
| Apr 24, 2026 | 30,250.00 | 30,550.00 | 27,850.00 | 28,700.00 | 28,700.00 | -7.27% | 442,400 |
| Apr 23, 2026 | 29,950.00 | 34,300.00 | 29,430.00 | 30,950.00 | 30,950.00 | 5.09% | 676,100 |
| Apr 22, 2026 | 29,550.00 | 30,300.00 | 28,600.00 | 29,450.00 | 29,450.00 | -1.07% | 297,500 |
| Apr 21, 2026 | 30,300.00 | 30,400.00 | 28,540.00 | 29,770.00 | 29,770.00 | 1.67% | 358,200 |
| Apr 20, 2026 | 26,790.00 | 30,150.00 | 26,250.00 | 29,280.00 | 29,280.00 | 10.37% | 614,900 |
| Apr 17, 2026 | 24,470.00 | 26,940.00 | 24,120.00 | 26,530.00 | 26,530.00 | 8.64% | 321,500 |
| Apr 16, 2026 | 24,850.00 | 25,310.00 | 23,600.00 | 24,420.00 | 24,420.00 | -0.85% | 203,700 |
| Apr 15, 2026 | 25,260.00 | 26,750.00 | 24,350.00 | 24,630.00 | 24,630.00 | -0.53% | 303,100 |
| Apr 14, 2026 | 25,010.00 | 25,390.00 | 24,230.00 | 24,760.00 | 24,760.00 | 4.34% | 254,200 |
| Apr 13, 2026 | 21,700.00 | 23,760.00 | 21,410.00 | 23,730.00 | 23,730.00 | 7.96% | 368,000 |
| Apr 10, 2026 | 20,870.00 | 22,250.00 | 20,650.00 | 21,980.00 | 21,980.00 | 5.52% | 182,100 |
| Apr 9, 2026 | 21,300.00 | 21,480.00 | 20,610.00 | 20,830.00 | 20,830.00 | -2.34% | 104,700 |
| Apr 8, 2026 | 20,980.00 | 21,490.00 | 20,660.00 | 21,330.00 | 21,330.00 | 10.23% | 138,700 |
| Apr 7, 2026 | 19,690.00 | 20,040.00 | 19,090.00 | 19,350.00 | 19,350.00 | -1.48% | 91,800 |
| Apr 6, 2026 | 19,200.00 | 20,130.00 | 19,160.00 | 19,640.00 | 19,640.00 | 3.31% | 141,700 |
| Apr 3, 2026 | 18,790.00 | 19,190.00 | 18,590.00 | 19,010.00 | 19,010.00 | 6.86% | 136,400 |
| Apr 2, 2026 | 18,380.00 | 18,460.00 | 17,230.00 | 17,790.00 | 17,790.00 | -1.44% | 148,900 |
| Apr 1, 2026 | 18,000.00 | 18,050.00 | 17,020.00 | 18,050.00 | 18,050.00 | 9.79% | 196,100 |
| Mar 31, 2026 | 16,390.00 | 16,950.00 | 16,030.00 | 16,440.00 | 16,440.00 | -5.95% | 179,200 |
| Mar 30, 2026 | 17,580.00 | 17,580.00 | 16,880.00 | 17,480.00 | 17,480.00 | -4.87% | 126,900 |
| Mar 27, 2026 | 18,310.00 | 18,700.00 | 17,960.00 | 18,500.00 | 18,375.00 | -3.19% | 130,100 |
| Mar 26, 2026 | 19,940.00 | 20,060.00 | 18,900.00 | 19,110.00 | 18,980.88 | -2.95% | 84,500 |
| Mar 25, 2026 | 20,330.00 | 20,410.00 | 19,170.00 | 19,690.00 | 19,556.96 | 7.19% | 155,000 |
| Mar 24, 2026 | 19,500.00 | 19,570.00 | 17,990.00 | 18,370.00 | 18,245.88 | -0.27% | 139,300 |
| Mar 23, 2026 | 18,950.00 | 19,330.00 | 18,210.00 | 18,420.00 | 18,295.54 | -8.18% | 221,300 |
| Mar 19, 2026 | 20,060.00 | 20,830.00 | 19,870.00 | 20,060.00 | 19,924.46 | -0.35% | 221,800 |
| Mar 18, 2026 | 20,670.00 | 21,050.00 | 19,670.00 | 20,130.00 | 19,993.99 | -1.66% | 286,600 |
| Mar 17, 2026 | 24,220.00 | 24,220.00 | 20,470.00 | 20,470.00 | 20,331.69 | -13.70% | 351,600 |
| Mar 16, 2026 | 22,550.00 | 23,850.00 | 22,440.00 | 23,720.00 | 23,559.73 | 3.94% | 179,300 |
| Mar 13, 2026 | 22,780.00 | 23,560.00 | 22,730.00 | 22,820.00 | 22,665.81 | -2.85% | 172,200 |
| Mar 12, 2026 | 23,030.00 | 23,800.00 | 22,600.00 | 23,490.00 | 23,331.28 | -0.68% | 226,300 |
| Mar 11, 2026 | 22,790.00 | 24,310.00 | 22,660.00 | 23,650.00 | 23,490.20 | 8.54% | 255,400 |