SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,536.00
-7.00 (-0.45%)
Aug 25, 2025, 2:38 PM JST
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 1,630.00 | 1,633.00 | 1,581.00 | 1,597.00 | 1,597.00 | -2.08% | 49,000 |
| Jul 11, 2025 | 1,587.00 | 1,631.00 | 1,576.00 | 1,631.00 | 1,631.00 | 3.49% | 49,000 |
| Jul 10, 2025 | 1,562.00 | 1,588.00 | 1,557.00 | 1,576.00 | 1,576.00 | 1.35% | 40,600 |
| Jul 9, 2025 | 1,570.00 | 1,570.00 | 1,533.00 | 1,555.00 | 1,555.00 | 0.32% | 29,300 |
| Jul 8, 2025 | 1,517.00 | 1,566.00 | 1,517.00 | 1,550.00 | 1,550.00 | 2.72% | 44,600 |
| Jul 7, 2025 | 1,490.00 | 1,518.00 | 1,490.00 | 1,509.00 | 1,509.00 | 1.68% | 20,100 |
| Jul 4, 2025 | 1,502.00 | 1,512.00 | 1,477.00 | 1,484.00 | 1,484.00 | -0.60% | 24,200 |
| Jul 3, 2025 | 1,493.00 | 1,509.00 | 1,490.00 | 1,493.00 | 1,493.00 | -0.13% | 27,400 |
| Jul 2, 2025 | 1,484.00 | 1,508.00 | 1,470.00 | 1,495.00 | 1,495.00 | -0.33% | 22,700 |
| Jul 1, 2025 | 1,523.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.57% | 29,800 |
| Jun 30, 2025 | 1,541.00 | 1,566.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.52% | 26,000 |
| Jun 27, 2025 | 1,541.00 | 1,560.00 | 1,524.00 | 1,532.00 | 1,532.00 | -0.20% | 29,000 |
| Jun 26, 2025 | 1,513.00 | 1,538.00 | 1,513.00 | 1,535.00 | 1,535.00 | 0.79% | 27,800 |
| Jun 25, 2025 | 1,546.00 | 1,546.00 | 1,508.00 | 1,523.00 | 1,523.00 | -1.87% | 32,600 |
| Jun 24, 2025 | 1,554.00 | 1,563.00 | 1,532.00 | 1,552.00 | 1,552.00 | 0.45% | 30,900 |
| Jun 23, 2025 | 1,527.00 | 1,563.00 | 1,521.00 | 1,545.00 | 1,545.00 | 1.85% | 41,900 |
| Jun 20, 2025 | 1,536.00 | 1,536.00 | 1,515.00 | 1,517.00 | 1,517.00 | -1.43% | 25,500 |
| Jun 19, 2025 | 1,511.00 | 1,542.00 | 1,509.00 | 1,539.00 | 1,539.00 | 1.45% | 23,000 |
| Jun 18, 2025 | 1,523.00 | 1,534.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.39% | 20,700 |
| Jun 17, 2025 | 1,521.00 | 1,570.00 | 1,512.00 | 1,523.00 | 1,523.00 | 2.15% | 65,800 |
| Jun 16, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,491.00 | 1,491.00 | 2.33% | 56,500 |
| Jun 13, 2025 | 1,450.00 | 1,467.00 | 1,444.00 | 1,457.00 | 1,457.00 | -0.48% | 50,100 |