santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 16,170
-1,060 (-6.15%)
Nov 4, 2026, 3:30 PM JST
santec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17,520.00 | 17,520.00 | 15,040.00 | 16,170.00 | 16,170.00 | -6.15% | 229,000 |
| Nov 2, 2026 | 17,000.00 | 17,590.00 | 16,830.00 | 17,230.00 | 17,230.00 | -1.66% | 131,100 |
| Oct 30, 2026 | 18,200.00 | 18,300.00 | 17,020.00 | 17,520.00 | 17,520.00 | -7.98% | 162,000 |
| Oct 29, 2026 | 18,940.00 | 19,410.00 | 18,180.00 | 19,040.00 | 19,040.00 | 0.79% | 625,900 |
| Oct 28, 2026 | 19,050.00 | 19,190.00 | 18,410.00 | 18,890.00 | 18,890.00 | 2.61% | 167,800 |
| Oct 27, 2026 | 18,810.00 | 19,180.00 | 18,100.00 | 18,410.00 | 18,410.00 | 4.90% | 141,800 |
| Oct 26, 2026 | 17,760.00 | 18,190.00 | 17,450.00 | 17,550.00 | 17,550.00 | -1.35% | 109,100 |
| Oct 23, 2026 | 17,370.00 | 17,920.00 | 16,710.00 | 17,790.00 | 17,790.00 | -2.20% | 191,900 |
| Oct 22, 2026 | 19,930.00 | 20,010.00 | 18,160.00 | 18,190.00 | 18,190.00 | -8.36% | 163,200 |
| Oct 21, 2026 | 20,020.00 | 20,380.00 | 19,780.00 | 19,850.00 | 19,850.00 | 4.14% | 100,700 |
| Oct 20, 2026 | 20,520.00 | 20,560.00 | 18,940.00 | 19,060.00 | 19,060.00 | -7.25% | 208,200 |
| Oct 19, 2026 | 19,270.00 | 20,750.00 | 19,270.00 | 20,550.00 | 20,550.00 | -0.34% | 114,500 |
| Oct 16, 2026 | 21,220.00 | 21,260.00 | 20,270.00 | 20,620.00 | 20,620.00 | 0.34% | 97,200 |
| Oct 15, 2026 | 21,780.00 | 21,930.00 | 20,510.00 | 20,550.00 | 20,550.00 | -10.61% | 167,200 |
| Oct 14, 2026 | 23,180.00 | 24,500.00 | 22,850.00 | 22,990.00 | 22,990.00 | -0.61% | 131,200 |
| Oct 13, 2026 | 22,620.00 | 23,580.00 | 22,410.00 | 23,130.00 | 23,130.00 | -2.07% | 121,600 |
| Oct 9, 2026 | 22,500.00 | 23,980.00 | 22,500.00 | 23,620.00 | 23,620.00 | 1.37% | 197,500 |
| Oct 8, 2026 | 24,800.00 | 25,070.00 | 23,300.00 | 23,300.00 | 23,300.00 | -7.91% | 159,600 |
| Oct 7, 2026 | 25,800.00 | 25,800.00 | 23,960.00 | 25,300.00 | 25,300.00 | -0.90% | 213,200 |
| Oct 6, 2026 | 24,140.00 | 25,680.00 | 23,380.00 | 25,530.00 | 25,530.00 | 7.99% | 195,400 |
| Oct 5, 2026 | 24,180.00 | 24,490.00 | 23,330.00 | 23,640.00 | 23,640.00 | 1.16% | 136,200 |
| Oct 2, 2026 | 22,950.00 | 23,810.00 | 22,810.00 | 23,370.00 | 23,370.00 | 2.59% | 158,300 |
| Oct 1, 2026 | 22,300.00 | 22,800.00 | 22,300.00 | 22,780.00 | 22,780.00 | 1.79% | 82,700 |
| Sep 30, 2026 | 22,140.00 | 22,800.00 | 22,090.00 | 22,380.00 | 22,380.00 | 1.40% | 97,600 |
| Sep 29, 2026 | 21,400.00 | 22,170.00 | 21,330.00 | 22,070.00 | 22,070.00 | 3.69% | 108,700 |
| Sep 28, 2026 | 22,010.00 | 22,360.00 | 21,380.00 | 21,400.00 | 21,285.00 | -2.15% | 109,000 |
| Sep 25, 2026 | 21,440.00 | 21,870.00 | 21,330.00 | 21,870.00 | 21,752.47 | 1.63% | 86,500 |
| Sep 24, 2026 | 21,550.00 | 22,190.00 | 21,210.00 | 21,520.00 | 21,404.36 | 2.23% | 147,500 |
| Sep 18, 2026 | 20,250.00 | 21,130.00 | 20,180.00 | 21,050.00 | 20,936.88 | 6.74% | 136,800 |
| Sep 17, 2026 | 20,010.00 | 20,080.00 | 19,510.00 | 19,720.00 | 19,614.03 | 0.82% | 90,700 |
| Sep 16, 2026 | 19,100.00 | 19,730.00 | 18,870.00 | 19,560.00 | 19,454.89 | 3.22% | 92,100 |
| Sep 15, 2026 | 18,270.00 | 19,200.00 | 18,200.00 | 18,950.00 | 18,848.17 | 2.65% | 104,600 |
| Sep 14, 2026 | 18,300.00 | 18,700.00 | 18,100.00 | 18,460.00 | 18,360.80 | -2.94% | 100,000 |
| Sep 11, 2026 | 19,100.00 | 19,500.00 | 18,870.00 | 19,020.00 | 18,917.79 | -4.33% | 105,500 |
| Sep 10, 2026 | 20,010.00 | 20,200.00 | 19,320.00 | 19,880.00 | 19,773.17 | -1.92% | 108,000 |
| Sep 9, 2026 | 19,670.00 | 20,700.00 | 19,670.00 | 20,270.00 | 20,161.07 | 6.63% | 120,400 |
| Sep 8, 2026 | 19,600.00 | 20,050.00 | 19,010.00 | 19,010.00 | 18,907.84 | -5.33% | 94,000 |
| Sep 7, 2026 | 20,020.00 | 20,230.00 | 19,630.00 | 20,080.00 | 19,972.09 | 5.52% | 129,500 |
| Sep 4, 2026 | 18,140.00 | 19,120.00 | 18,130.00 | 19,030.00 | 18,927.74 | 6.25% | 99,400 |
| Sep 3, 2026 | 18,880.00 | 19,180.00 | 17,830.00 | 17,910.00 | 17,813.75 | -3.97% | 87,400 |
| Sep 2, 2026 | 19,210.00 | 19,380.00 | 18,630.00 | 18,650.00 | 18,549.78 | -4.90% | 72,000 |
| Sep 1, 2026 | 19,780.00 | 20,090.00 | 19,310.00 | 19,610.00 | 19,504.62 | 0.26% | 86,000 |
| Aug 31, 2026 | 18,400.00 | 19,790.00 | 18,280.00 | 19,560.00 | 19,454.89 | 2.19% | 91,900 |
| Aug 28, 2026 | 19,490.00 | 19,700.00 | 19,010.00 | 19,140.00 | 19,037.14 | -1.85% | 82,900 |
| Aug 27, 2026 | 19,480.00 | 20,000.00 | 18,580.00 | 19,500.00 | 19,395.21 | 4.39% | 163,900 |
| Aug 26, 2026 | 19,290.00 | 19,290.00 | 18,490.00 | 18,680.00 | 18,579.62 | -4.45% | 90,500 |
| Aug 25, 2026 | 18,400.00 | 19,800.00 | 18,100.00 | 19,550.00 | 19,444.94 | 5.11% | 116,700 |
| Aug 24, 2026 | 17,870.00 | 18,780.00 | 17,610.00 | 18,600.00 | 18,500.05 | 1.81% | 125,000 |
| Aug 21, 2026 | 18,380.00 | 18,550.00 | 17,730.00 | 18,270.00 | 18,171.82 | -0.60% | 117,700 |
| Aug 20, 2026 | 18,140.00 | 18,690.00 | 17,860.00 | 18,380.00 | 18,281.23 | 2.17% | 110,600 |