SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,379.00
-12.00 (-0.86%)
At close: Mar 27, 2026
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,371.00 | 1,383.00 | 1,358.00 | 1,379.00 | 1,379.00 | -0.86% | 87,300 |
| Mar 26, 2026 | 1,415.00 | 1,415.00 | 1,376.00 | 1,391.00 | 1,391.00 | -1.00% | 55,100 |
| Mar 25, 2026 | 1,399.00 | 1,417.00 | 1,392.00 | 1,405.00 | 1,405.00 | 2.33% | 55,400 |
| Mar 24, 2026 | 1,376.00 | 1,379.00 | 1,357.00 | 1,373.00 | 1,373.00 | 2.01% | 64,500 |
| Mar 23, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,346.00 | 1,346.00 | -4.13% | 71,100 |
| Mar 19, 2026 | 1,420.00 | 1,433.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.70% | 44,200 |
| Mar 18, 2026 | 1,421.00 | 1,450.00 | 1,419.00 | 1,443.00 | 1,443.00 | 1.91% | 29,900 |
| Mar 17, 2026 | 1,432.00 | 1,438.00 | 1,414.00 | 1,416.00 | 1,416.00 | -0.56% | 26,700 |
| Mar 16, 2026 | 1,438.00 | 1,438.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.21% | 28,000 |
| Mar 13, 2026 | 1,426.00 | 1,453.00 | 1,426.00 | 1,427.00 | 1,427.00 | -1.31% | 39,100 |
| Mar 12, 2026 | 1,463.00 | 1,463.00 | 1,439.00 | 1,446.00 | 1,446.00 | -1.63% | 46,900 |
| Mar 11, 2026 | 1,479.00 | 1,488.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.14% | 45,500 |
| Mar 10, 2026 | 1,474.00 | 1,474.00 | 1,443.00 | 1,468.00 | 1,468.00 | 1.66% | 55,000 |
| Mar 9, 2026 | 1,421.00 | 1,451.00 | 1,416.00 | 1,444.00 | 1,444.00 | -2.04% | 77,500 |
| Mar 6, 2026 | 1,499.00 | 1,499.00 | 1,452.00 | 1,474.00 | 1,474.00 | -1.73% | 71,500 |
| Mar 5, 2026 | 1,493.00 | 1,514.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.35% | 39,100 |
| Mar 4, 2026 | 1,497.00 | 1,505.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.20% | 54,900 |
| Mar 3, 2026 | 1,507.00 | 1,522.00 | 1,495.00 | 1,498.00 | 1,498.00 | -1.58% | 75,500 |
| Mar 2, 2026 | 1,495.00 | 1,539.00 | 1,495.00 | 1,522.00 | 1,522.00 | 0.46% | 165,000 |
| Feb 27, 2026 | 1,503.00 | 1,521.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.80% | 34,100 |
| Feb 26, 2026 | 1,517.00 | 1,518.00 | 1,497.00 | 1,503.00 | 1,503.00 | 0.20% | 60,800 |
| Feb 25, 2026 | 1,510.00 | 1,516.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.46% | 67,000 |
| Feb 24, 2026 | 1,508.00 | 1,523.00 | 1,492.00 | 1,507.00 | 1,507.00 | 1.55% | 65,700 |
| Feb 20, 2026 | 1,487.00 | 1,494.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.87% | 42,800 |
| Feb 19, 2026 | 1,489.00 | 1,503.00 | 1,482.00 | 1,497.00 | 1,497.00 | 1.42% | 47,300 |
| Feb 18, 2026 | 1,494.00 | 1,494.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.34% | 39,400 |
| Feb 17, 2026 | 1,463.00 | 1,484.00 | 1,458.00 | 1,481.00 | 1,481.00 | 1.23% | 56,100 |
| Feb 16, 2026 | 1,472.00 | 1,494.00 | 1,454.00 | 1,463.00 | 1,463.00 | -2.47% | 86,900 |
| Feb 13, 2026 | 1,522.00 | 1,530.00 | 1,492.00 | 1,500.00 | 1,500.00 | -1.38% | 64,200 |
| Feb 12, 2026 | 1,523.00 | 1,523.00 | 1,505.00 | 1,521.00 | 1,521.00 | 0.66% | 71,500 |
| Feb 10, 2026 | 1,500.00 | 1,511.00 | 1,494.00 | 1,511.00 | 1,511.00 | 0.73% | 42,200 |
| Feb 9, 2026 | 1,500.00 | 1,508.00 | 1,491.00 | 1,500.00 | 1,500.00 | 0.87% | 44,400 |
| Feb 6, 2026 | 1,484.00 | 1,488.00 | 1,473.00 | 1,487.00 | 1,487.00 | 0.20% | 38,200 |
| 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 |