santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 27,490
+2,440 (9.74%)
Jun 16, 2026, 1:51 PM JST
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 26,050.00 | 26,840.00 | 25,690.00 | 26,280.00 | - | 4.91% | 53,000 |
| Jun 15, 2026 | 25,220.00 | 25,460.00 | 24,520.00 | 25,050.00 | 25,050.00 | 7.88% | 170,500 |
| Jun 12, 2026 | 23,800.00 | 24,100.00 | 22,850.00 | 23,220.00 | 23,220.00 | 1.84% | 164,700 |
| Jun 11, 2026 | 22,640.00 | 23,410.00 | 22,070.00 | 22,800.00 | 22,800.00 | -3.55% | 104,700 |
| Jun 10, 2026 | 25,350.00 | 25,350.00 | 23,320.00 | 23,640.00 | 23,640.00 | -12.44% | 171,500 |
| Jun 9, 2026 | 24,200.00 | 27,250.00 | 24,070.00 | 27,000.00 | 27,000.00 | 16.38% | 240,100 |
| Jun 8, 2026 | 22,670.00 | 23,630.00 | 21,710.00 | 23,200.00 | 23,200.00 | -7.83% | 208,400 |
| Jun 5, 2026 | 25,470.00 | 25,820.00 | 24,600.00 | 25,170.00 | 25,170.00 | -2.18% | 90,900 |
| Jun 4, 2026 | 25,800.00 | 26,320.00 | 25,300.00 | 25,730.00 | 25,730.00 | -1.53% | 119,300 |
| Jun 3, 2026 | 28,450.00 | 28,460.00 | 26,120.00 | 26,130.00 | 26,130.00 | 2.67% | 276,300 |
| Jun 2, 2026 | 25,560.00 | 26,190.00 | 23,910.00 | 25,450.00 | 25,450.00 | 0.28% | 175,000 |
| Jun 1, 2026 | 24,480.00 | 25,870.00 | 24,030.00 | 25,380.00 | 25,380.00 | 1.60% | 150,300 |
| May 29, 2026 | 24,780.00 | 25,930.00 | 24,120.00 | 24,980.00 | 24,980.00 | 1.26% | 344,300 |
| May 28, 2026 | 24,910.00 | 25,490.00 | 23,900.00 | 24,670.00 | 24,670.00 | -1.56% | 158,900 |
| May 27, 2026 | 26,650.00 | 26,800.00 | 24,270.00 | 25,060.00 | 25,060.00 | -1.18% | 223,200 |
| 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 |