SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,478.00
-27.00 (-1.79%)
Sep 29, 2025, 3:30 PM JST
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,492.00 | 1,508.00 | 1,491.00 | 1,505.00 | 1,505.00 | 0.67% | 28,000 |
| Sep 25, 2025 | 1,479.00 | 1,504.00 | 1,477.00 | 1,495.00 | 1,495.00 | 1.08% | 38,900 |
| Sep 24, 2025 | 1,498.00 | 1,498.00 | 1,478.00 | 1,479.00 | 1,479.00 | -1.79% | 41,200 |
| Sep 22, 2025 | 1,509.00 | 1,522.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.07% | 34,200 |
| Sep 19, 2025 | 1,543.00 | 1,553.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.63% | 106,900 |
| Sep 18, 2025 | 1,528.00 | 1,546.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.86% | 38,000 |
| Sep 17, 2025 | 1,501.00 | 1,519.00 | 1,489.00 | 1,517.00 | 1,517.00 | 1.07% | 39,400 |
| Sep 16, 2025 | 1,496.00 | 1,510.00 | 1,489.00 | 1,501.00 | 1,501.00 | 0.33% | 47,200 |
| Sep 12, 2025 | 1,510.00 | 1,520.00 | 1,479.00 | 1,496.00 | 1,496.00 | -0.27% | 62,300 |
| Sep 11, 2025 | 1,485.00 | 1,500.00 | 1,473.00 | 1,500.00 | 1,500.00 | 1.42% | 62,300 |
| Sep 10, 2025 | 1,471.00 | 1,489.00 | 1,467.00 | 1,479.00 | 1,479.00 | 0.20% | 21,400 |
| Sep 9, 2025 | 1,476.00 | 1,503.00 | 1,464.00 | 1,476.00 | 1,476.00 | 0.82% | 42,700 |
| Sep 8, 2025 | 1,455.00 | 1,468.00 | 1,455.00 | 1,464.00 | 1,464.00 | 1.04% | 26,200 |
| Sep 5, 2025 | 1,458.00 | 1,466.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.62% | 21,500 |
| Sep 4, 2025 | 1,460.00 | 1,472.00 | 1,444.00 | 1,458.00 | 1,458.00 | 0.48% | 26,400 |
| Sep 3, 2025 | 1,448.00 | 1,478.00 | 1,448.00 | 1,451.00 | 1,451.00 | 0.21% | 55,200 |
| Sep 2, 2025 | 1,457.00 | 1,478.00 | 1,447.00 | 1,448.00 | 1,448.00 | 0.28% | 36,400 |
| Sep 1, 2025 | 1,469.00 | 1,475.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.77% | 79,300 |
| Aug 29, 2025 | 1,457.00 | 1,474.00 | 1,439.00 | 1,470.00 | 1,470.00 | 0.89% | 78,500 |
| Aug 28, 2025 | 1,472.00 | 1,490.00 | 1,454.00 | 1,457.00 | 1,457.00 | -1.02% | 89,000 |
| Aug 27, 2025 | 1,517.00 | 1,518.00 | 1,464.00 | 1,472.00 | 1,472.00 | -2.97% | 97,900 |
| Aug 26, 2025 | 1,530.00 | 1,531.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.78% | 42,100 |
| Aug 25, 2025 | 1,536.00 | 1,541.00 | 1,524.00 | 1,529.00 | 1,529.00 | -0.91% | 69,400 |
| Aug 22, 2025 | 1,560.00 | 1,565.00 | 1,540.00 | 1,543.00 | 1,543.00 | -1.41% | 74,400 |
| Aug 21, 2025 | 1,563.00 | 1,588.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.13% | 62,200 |
| Aug 20, 2025 | 1,541.00 | 1,563.00 | 1,522.00 | 1,563.00 | 1,563.00 | 1.23% | 118,200 |
| Aug 19, 2025 | 1,560.00 | 1,571.00 | 1,526.00 | 1,544.00 | 1,544.00 | -1.03% | 86,000 |
| Aug 18, 2025 | 1,563.00 | 1,572.00 | 1,515.00 | 1,560.00 | 1,560.00 | -1.02% | 128,200 |
| Aug 15, 2025 | 1,466.00 | 1,579.00 | 1,466.00 | 1,576.00 | 1,576.00 | -1.19% | 244,000 |
| Aug 14, 2025 | 1,550.00 | 1,598.00 | 1,528.00 | 1,595.00 | 1,595.00 | 2.24% | 156,000 |
| Aug 13, 2025 | 1,599.00 | 1,605.00 | 1,558.00 | 1,560.00 | 1,560.00 | -2.62% | 100,000 |
| Aug 12, 2025 | 1,651.00 | 1,653.00 | 1,583.00 | 1,602.00 | 1,602.00 | -2.61% | 75,900 |
| Aug 8, 2025 | 1,630.00 | 1,659.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1.29% | 26,100 |
| Aug 7, 2025 | 1,628.00 | 1,670.00 | 1,613.00 | 1,624.00 | 1,624.00 | 0.50% | 44,800 |
| Aug 6, 2025 | 1,600.00 | 1,622.00 | 1,593.00 | 1,616.00 | 1,616.00 | 1.70% | 18,200 |
| Aug 5, 2025 | 1,592.00 | 1,611.00 | 1,576.00 | 1,589.00 | 1,589.00 | 0.38% | 26,600 |
| Aug 4, 2025 | 1,586.00 | 1,605.00 | 1,578.00 | 1,583.00 | 1,583.00 | -1.74% | 16,800 |
| Aug 1, 2025 | 1,614.00 | 1,625.00 | 1,598.00 | 1,611.00 | 1,611.00 | 0.44% | 28,200 |
| Jul 31, 2025 | 1,591.00 | 1,610.00 | 1,588.00 | 1,604.00 | 1,604.00 | 1.33% | 27,500 |
| Jul 30, 2025 | 1,560.00 | 1,584.00 | 1,560.00 | 1,583.00 | 1,583.00 | 0.83% | 19,900 |
| Jul 29, 2025 | 1,572.00 | 1,589.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.06% | 24,600 |
| Jul 28, 2025 | 1,596.00 | 1,604.00 | 1,557.00 | 1,569.00 | 1,569.00 | -1.51% | 32,700 |
| Jul 25, 2025 | 1,610.00 | 1,616.00 | 1,585.00 | 1,593.00 | 1,593.00 | -0.50% | 26,500 |
| Jul 24, 2025 | 1,591.00 | 1,609.00 | 1,579.00 | 1,601.00 | 1,601.00 | 1.46% | 33,200 |
| Jul 23, 2025 | 1,573.00 | 1,590.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1.02% | 31,700 |
| Jul 22, 2025 | 1,567.00 | 1,589.00 | 1,548.00 | 1,562.00 | 1,562.00 | -0.13% | 28,100 |
| Jul 18, 2025 | 1,579.00 | 1,589.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.45% | 31,000 |
| Jul 17, 2025 | 1,576.00 | 1,606.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.70% | 18,500 |
| Jul 16, 2025 | 1,598.00 | 1,612.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 19,500 |
| Jul 15, 2025 | 1,601.00 | 1,637.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.31% | 34,400 |