santec Holdings Corporation (TYO:6777)
Japan · Delayed Price · Currency is JPY 18,950
-70 (-0.37%)
Jul 24, 2026, 3:30 PM JST
santec Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 28,360.00 | 29,580.00 | 26,760.00 | 27,150.00 | 27,150.00 | -0.77% | 129,600 |
| Jun 23, 2026 | 30,850.00 | 30,850.00 | 27,180.00 | 27,360.00 | 27,360.00 | -9.25% | 138,400 |
| Jun 22, 2026 | 29,410.00 | 30,300.00 | 28,800.00 | 30,150.00 | 30,150.00 | 4.29% | 195,800 |
| Jun 19, 2026 | 28,900.00 | 29,830.00 | 28,500.00 | 28,910.00 | 28,910.00 | 8.20% | 261,600 |
| Jun 18, 2026 | 27,490.00 | 27,990.00 | 26,510.00 | 26,720.00 | 26,720.00 | -1.29% | 161,800 |
| Jun 17, 2026 | 26,230.00 | 27,580.00 | 25,600.00 | 27,070.00 | 27,070.00 | - | 118,600 |
| Jun 16, 2026 | 26,050.00 | 27,700.00 | 25,690.00 | 27,070.00 | 27,070.00 | 8.06% | 196,200 |
| 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 |