santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 20,680
-2,310 (-10.05%)
Oct 15, 2026, 11:30 AM JST
santec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21,780.00 | 21,930.00 | 20,680.00 | 20,680.00 | 20,680.00 | -10.05% | 88,200 |
| 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 |
| Aug 19, 2026 | 18,210.00 | 18,580.00 | 17,800.00 | 17,990.00 | 17,893.32 | -9.00% | 246,300 |
| Aug 18, 2026 | 20,540.00 | 21,260.00 | 19,770.00 | 19,770.00 | 19,663.76 | -3.65% | 170,800 |
| Aug 17, 2026 | 19,360.00 | 20,520.00 | 19,130.00 | 20,520.00 | 20,409.73 | 6.76% | 127,000 |
| Aug 14, 2026 | 20,250.00 | 20,540.00 | 19,020.00 | 19,220.00 | 19,116.71 | -4.62% | 190,900 |
| Aug 13, 2026 | 20,040.00 | 20,560.00 | 19,570.00 | 20,150.00 | 20,041.72 | 3.60% | 212,100 |
| Aug 12, 2026 | 18,330.00 | 19,490.00 | 18,080.00 | 19,450.00 | 19,345.48 | 8.48% | 236,600 |
| Aug 10, 2026 | 18,350.00 | 18,500.00 | 17,780.00 | 17,930.00 | 17,833.65 | -6.37% | 242,400 |
| Aug 7, 2026 | 19,300.00 | 19,610.00 | 18,050.00 | 19,150.00 | 19,047.09 | -2.05% | 232,300 |
| Aug 6, 2026 | 20,710.00 | 20,810.00 | 19,450.00 | 19,550.00 | 19,444.94 | -8.86% | 202,200 |
| Aug 5, 2026 | 21,000.00 | 21,540.00 | 20,320.00 | 21,450.00 | 21,334.73 | 10.34% | 205,700 |
| Aug 4, 2026 | 18,350.00 | 19,580.00 | 18,200.00 | 19,440.00 | 19,335.53 | 8.30% | 164,500 |
| Aug 3, 2026 | 16,880.00 | 18,160.00 | 16,660.00 | 17,950.00 | 17,853.54 | 3.88% | 131,500 |
| Jul 31, 2026 | 18,090.00 | 18,090.00 | 16,740.00 | 17,280.00 | 17,187.14 | 13.02% | 211,300 |