santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 19,030
+1,120 (6.25%)
Sep 4, 2026, 3:30 PM JST
santec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18,140.00 | 19,120.00 | 18,130.00 | 19,030.00 | 19,030.00 | 6.25% | 99,400 |
| Sep 3, 2026 | 18,880.00 | 19,180.00 | 17,830.00 | 17,910.00 | 17,910.00 | -3.97% | 87,400 |
| Sep 2, 2026 | 19,210.00 | 19,380.00 | 18,630.00 | 18,650.00 | 18,650.00 | -4.90% | 72,000 |
| Sep 1, 2026 | 19,780.00 | 20,090.00 | 19,310.00 | 19,610.00 | 19,610.00 | 0.26% | 86,000 |
| Aug 31, 2026 | 18,400.00 | 19,790.00 | 18,280.00 | 19,560.00 | 19,560.00 | 2.19% | 91,900 |
| Aug 28, 2026 | 19,490.00 | 19,700.00 | 19,010.00 | 19,140.00 | 19,140.00 | -1.85% | 82,900 |
| Aug 27, 2026 | 19,480.00 | 20,000.00 | 18,580.00 | 19,500.00 | 19,500.00 | 4.39% | 163,900 |
| Aug 26, 2026 | 19,290.00 | 19,290.00 | 18,490.00 | 18,680.00 | 18,680.00 | -4.45% | 90,500 |
| Aug 25, 2026 | 18,400.00 | 19,800.00 | 18,100.00 | 19,550.00 | 19,550.00 | 5.11% | 116,700 |
| Aug 24, 2026 | 17,870.00 | 18,780.00 | 17,610.00 | 18,600.00 | 18,600.00 | 1.81% | 125,000 |
| Aug 21, 2026 | 18,380.00 | 18,550.00 | 17,730.00 | 18,270.00 | 18,270.00 | -0.60% | 117,700 |
| Aug 20, 2026 | 18,140.00 | 18,690.00 | 17,860.00 | 18,380.00 | 18,380.00 | 2.17% | 110,600 |
| Aug 19, 2026 | 18,210.00 | 18,580.00 | 17,800.00 | 17,990.00 | 17,990.00 | -9.00% | 246,300 |
| Aug 18, 2026 | 20,540.00 | 21,260.00 | 19,770.00 | 19,770.00 | 19,770.00 | -3.65% | 170,800 |
| Aug 17, 2026 | 19,360.00 | 20,520.00 | 19,130.00 | 20,520.00 | 20,520.00 | 6.76% | 127,000 |
| Aug 14, 2026 | 20,250.00 | 20,540.00 | 19,020.00 | 19,220.00 | 19,220.00 | -4.62% | 190,900 |
| Aug 13, 2026 | 20,040.00 | 20,560.00 | 19,570.00 | 20,150.00 | 20,150.00 | 3.60% | 212,100 |
| Aug 12, 2026 | 18,330.00 | 19,490.00 | 18,080.00 | 19,450.00 | 19,450.00 | 8.48% | 236,600 |
| Aug 10, 2026 | 18,350.00 | 18,500.00 | 17,780.00 | 17,930.00 | 17,930.00 | -6.37% | 242,400 |
| Aug 7, 2026 | 19,300.00 | 19,610.00 | 18,050.00 | 19,150.00 | 19,150.00 | -2.05% | 232,300 |
| Aug 6, 2026 | 20,710.00 | 20,810.00 | 19,450.00 | 19,550.00 | 19,550.00 | -8.86% | 202,200 |
| Aug 5, 2026 | 21,000.00 | 21,540.00 | 20,320.00 | 21,450.00 | 21,450.00 | 10.34% | 205,700 |
| Aug 4, 2026 | 18,350.00 | 19,580.00 | 18,200.00 | 19,440.00 | 19,440.00 | 8.30% | 164,500 |
| Aug 3, 2026 | 16,880.00 | 18,160.00 | 16,660.00 | 17,950.00 | 17,950.00 | 3.88% | 131,500 |
| Jul 31, 2026 | 18,090.00 | 18,090.00 | 16,740.00 | 17,280.00 | 17,280.00 | 13.02% | 211,300 |
| Jul 30, 2026 | 15,530.00 | 16,080.00 | 15,120.00 | 15,290.00 | 15,290.00 | - | 120,000 |
| Jul 29, 2026 | 16,500.00 | 16,770.00 | 14,830.00 | 15,290.00 | 15,290.00 | -7.33% | 185,000 |
| Jul 28, 2026 | 17,910.00 | 17,940.00 | 16,450.00 | 16,500.00 | 16,500.00 | -9.89% | 119,900 |
| Jul 27, 2026 | 18,850.00 | 19,000.00 | 17,710.00 | 18,310.00 | 18,310.00 | -3.38% | 109,700 |
| Jul 24, 2026 | 18,620.00 | 19,100.00 | 18,300.00 | 18,950.00 | 18,950.00 | -0.37% | 127,800 |
| Jul 23, 2026 | 19,890.00 | 19,980.00 | 18,880.00 | 19,020.00 | 19,020.00 | -0.37% | 105,800 |
| Jul 22, 2026 | 20,420.00 | 20,420.00 | 19,090.00 | 19,090.00 | 19,090.00 | 0.95% | 196,900 |
| Jul 21, 2026 | 18,730.00 | 18,910.00 | 17,680.00 | 18,910.00 | 18,910.00 | 1.50% | 197,000 |
| Jul 17, 2026 | 19,620.00 | 19,950.00 | 17,680.00 | 18,630.00 | 18,630.00 | -9.65% | 175,500 |
| Jul 16, 2026 | 20,930.00 | 20,960.00 | 20,210.00 | 20,620.00 | 20,620.00 | -5.63% | 121,500 |
| Jul 15, 2026 | 21,220.00 | 22,210.00 | 21,070.00 | 21,850.00 | 21,850.00 | 4.05% | 125,000 |
| Jul 14, 2026 | 20,500.00 | 21,200.00 | 20,000.00 | 21,000.00 | 21,000.00 | 0.86% | 115,300 |
| Jul 13, 2026 | 20,720.00 | 21,730.00 | 20,380.00 | 20,820.00 | 20,820.00 | 0.14% | 140,100 |
| Jul 10, 2026 | 21,630.00 | 21,890.00 | 20,710.00 | 20,790.00 | 20,790.00 | 1.41% | 82,200 |
| Jul 9, 2026 | 20,330.00 | 20,950.00 | 20,290.00 | 20,500.00 | 20,500.00 | 1.38% | 95,000 |
| Jul 8, 2026 | 19,870.00 | 21,230.00 | 19,870.00 | 20,220.00 | 20,220.00 | -5.38% | 239,400 |
| Jul 7, 2026 | 22,810.00 | 23,180.00 | 21,010.00 | 21,370.00 | 21,370.00 | -7.61% | 146,300 |
| Jul 6, 2026 | 23,850.00 | 24,800.00 | 22,660.00 | 23,130.00 | 23,130.00 | -0.94% | 116,400 |
| Jul 3, 2026 | 22,200.00 | 23,470.00 | 21,430.00 | 23,350.00 | 23,350.00 | -1.48% | 153,900 |
| Jul 2, 2026 | 25,170.00 | 25,170.00 | 23,400.00 | 23,700.00 | 23,700.00 | -8.14% | 116,900 |
| Jul 1, 2026 | 27,700.00 | 27,900.00 | 25,510.00 | 25,800.00 | 25,800.00 | -2.97% | 103,400 |
| Jun 30, 2026 | 26,860.00 | 27,400.00 | 26,260.00 | 26,590.00 | 26,590.00 | 0.87% | 62,300 |
| Jun 29, 2026 | 26,500.00 | 26,860.00 | 24,920.00 | 26,360.00 | 26,360.00 | -5.86% | 149,700 |
| Jun 26, 2026 | 27,930.00 | 29,460.00 | 27,040.00 | 28,000.00 | 28,000.00 | -0.36% | 112,100 |
| Jun 25, 2026 | 28,930.00 | 28,930.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.50% | 121,400 |