SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,474.00
-26.00 (-1.73%)
At close: Mar 6, 2026
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |