SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,484.00
+14.00 (0.95%)
Feb 5, 2026, 3:30 PM JST
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,485.00 | 1,495.00 | 1,469.00 | 1,484.00 | 1,484.00 | 0.95% | 77,200 |
| Feb 4, 2026 | 1,447.00 | 1,477.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.10% | 69,600 |
| Feb 3, 2026 | 1,467.00 | 1,474.00 | 1,443.00 | 1,454.00 | 1,454.00 | -0.68% | 82,100 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,462.00 | 1,464.00 | 1,464.00 | -1.21% | 97,900 |
| Jan 30, 2026 | 1,458.00 | 1,485.00 | 1,455.00 | 1,482.00 | 1,482.00 | 1.58% | 33,100 |
| Jan 29, 2026 | 1,461.00 | 1,461.00 | 1,446.00 | 1,459.00 | 1,459.00 | -0.14% | 39,200 |
| Jan 28, 2026 | 1,464.00 | 1,477.00 | 1,454.00 | 1,461.00 | 1,461.00 | -0.61% | 48,100 |
| Jan 27, 2026 | 1,476.00 | 1,487.00 | 1,465.00 | 1,470.00 | 1,470.00 | -1.14% | 45,400 |
| Jan 26, 2026 | 1,489.00 | 1,498.00 | 1,466.00 | 1,487.00 | 1,487.00 | -0.60% | 72,200 |
| Jan 23, 2026 | 1,471.00 | 1,506.00 | 1,471.00 | 1,496.00 | 1,496.00 | 1.49% | 34,100 |
| Jan 22, 2026 | 1,476.00 | 1,482.00 | 1,470.00 | 1,474.00 | 1,474.00 | 0.07% | 34,500 |
| Jan 21, 2026 | 1,473.00 | 1,485.00 | 1,465.00 | 1,473.00 | 1,473.00 | -0.87% | 34,700 |
| Jan 20, 2026 | 1,505.00 | 1,507.00 | 1,484.00 | 1,486.00 | 1,486.00 | -1.98% | 53,100 |
| Jan 19, 2026 | 1,520.00 | 1,521.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.79% | 36,000 |
| Jan 16, 2026 | 1,523.00 | 1,535.00 | 1,498.00 | 1,528.00 | 1,528.00 | 0.33% | 62,100 |
| Jan 15, 2026 | 1,504.00 | 1,523.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.40% | 59,000 |
| Jan 14, 2026 | 1,513.00 | 1,522.00 | 1,498.00 | 1,517.00 | 1,517.00 | 0.07% | 124,100 |
| Jan 13, 2026 | 1,535.00 | 1,545.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.07% | 75,100 |
| Jan 9, 2026 | 1,496.00 | 1,522.00 | 1,496.00 | 1,517.00 | 1,517.00 | 1.47% | 49,000 |
| Jan 8, 2026 | 1,513.00 | 1,528.00 | 1,489.00 | 1,495.00 | 1,495.00 | -1.77% | 82,800 |
| Jan 7, 2026 | 1,500.00 | 1,524.00 | 1,493.00 | 1,522.00 | 1,522.00 | 0.33% | 66,600 |
| Jan 6, 2026 | 1,500.00 | 1,517.00 | 1,488.00 | 1,517.00 | 1,517.00 | 2.02% | 64,100 |
| Jan 5, 2026 | 1,499.00 | 1,500.00 | 1,469.00 | 1,487.00 | 1,487.00 | -0.73% | 66,300 |
| Dec 30, 2025 | 1,478.00 | 1,516.00 | 1,469.00 | 1,498.00 | 1,498.00 | 2.04% | 95,100 |
| Dec 29, 2025 | 1,445.00 | 1,468.00 | 1,430.00 | 1,468.00 | 1,468.00 | 1.10% | 125,800 |
| Dec 26, 2025 | 1,434.00 | 1,452.00 | 1,434.00 | 1,452.00 | 1,423.50 | 1.26% | 51,000 |
| Dec 25, 2025 | 1,421.00 | 1,444.00 | 1,421.00 | 1,434.00 | 1,405.85 | 0.99% | 34,400 |
| Dec 24, 2025 | 1,418.00 | 1,438.00 | 1,417.00 | 1,420.00 | 1,392.13 | - | 35,400 |
| Dec 23, 2025 | 1,424.00 | 1,427.00 | 1,410.00 | 1,420.00 | 1,392.13 | 0.14% | 54,200 |
| Dec 22, 2025 | 1,417.00 | 1,430.00 | 1,406.00 | 1,418.00 | 1,390.17 | 0.07% | 61,700 |
| Dec 19, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,417.00 | 1,389.19 | 1.87% | 53,900 |
| Dec 18, 2025 | 1,402.00 | 1,402.00 | 1,387.00 | 1,391.00 | 1,363.70 | -0.78% | 28,900 |
| Dec 17, 2025 | 1,383.00 | 1,405.00 | 1,372.00 | 1,402.00 | 1,374.48 | 2.26% | 49,300 |
| Dec 16, 2025 | 1,366.00 | 1,384.00 | 1,364.00 | 1,371.00 | 1,344.09 | 0.44% | 49,000 |
| Dec 15, 2025 | 1,337.00 | 1,377.00 | 1,330.00 | 1,365.00 | 1,338.21 | 2.86% | 62,400 |
| Dec 12, 2025 | 1,330.00 | 1,335.00 | 1,318.00 | 1,327.00 | 1,300.95 | 0.38% | 44,100 |
| Dec 11, 2025 | 1,365.00 | 1,366.00 | 1,314.00 | 1,322.00 | 1,296.05 | -2.22% | 89,000 |
| Dec 10, 2025 | 1,346.00 | 1,365.00 | 1,340.00 | 1,352.00 | 1,325.46 | 0.90% | 57,600 |
| Dec 9, 2025 | 1,346.00 | 1,361.00 | 1,335.00 | 1,340.00 | 1,313.70 | -0.74% | 51,200 |
| Dec 8, 2025 | 1,375.00 | 1,375.00 | 1,342.00 | 1,350.00 | 1,323.50 | -0.37% | 45,200 |
| Dec 5, 2025 | 1,364.00 | 1,378.00 | 1,355.00 | 1,355.00 | 1,328.40 | -1.81% | 35,800 |
| Dec 4, 2025 | 1,344.00 | 1,385.00 | 1,341.00 | 1,380.00 | 1,352.91 | 2.60% | 52,900 |
| Dec 3, 2025 | 1,365.00 | 1,374.00 | 1,335.00 | 1,345.00 | 1,318.60 | -2.18% | 116,000 |
| Dec 2, 2025 | 1,372.00 | 1,379.00 | 1,358.00 | 1,375.00 | 1,348.01 | - | 55,900 |
| Dec 1, 2025 | 1,380.00 | 1,383.00 | 1,368.00 | 1,375.00 | 1,348.01 | 0.15% | 38,100 |
| Nov 28, 2025 | 1,365.00 | 1,378.00 | 1,356.00 | 1,373.00 | 1,346.05 | 1.10% | 63,500 |
| Nov 27, 2025 | 1,345.00 | 1,363.00 | 1,345.00 | 1,358.00 | 1,331.35 | 0.89% | 53,800 |
| Nov 26, 2025 | 1,342.00 | 1,351.00 | 1,336.00 | 1,346.00 | 1,319.58 | 1.36% | 60,600 |
| Nov 25, 2025 | 1,335.00 | 1,345.00 | 1,308.00 | 1,328.00 | 1,301.93 | -1.26% | 156,400 |
| Nov 21, 2025 | 1,300.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,318.60 | 3.07% | 81,400 |