SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,137.00
+15.00 (1.34%)
Oct 30, 2026, 3:30 PM JST
SAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,145.00 | 1,158.00 | 1,134.00 | 1,137.00 | 1,137.00 | 1.34% | 83,100 |
| Oct 29, 2026 | 1,136.00 | 1,141.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.58% | 256,400 |
| Oct 28, 2026 | 1,151.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 81,800 |
| Oct 27, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,151.00 | 1,151.00 | -2.21% | 142,000 |
| Oct 26, 2026 | 1,185.00 | 1,188.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 76,300 |
| Oct 23, 2026 | 1,212.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.33% | 83,700 |
| Oct 22, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | -2.43% | 89,200 |
| Oct 21, 2026 | 1,272.00 | 1,272.00 | 1,234.00 | 1,234.00 | 1,234.00 | -3.59% | 161,300 |
| Oct 20, 2026 | 1,292.00 | 1,299.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.93% | 68,100 |
| Oct 19, 2026 | 1,351.00 | 1,351.00 | 1,267.00 | 1,292.00 | 1,292.00 | -3.00% | 134,000 |
| Oct 16, 2026 | 1,343.00 | 1,377.00 | 1,316.00 | 1,332.00 | 1,332.00 | 0.15% | 132,400 |
| Oct 15, 2026 | 1,334.00 | 1,352.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.08% | 71,100 |
| Oct 14, 2026 | 1,326.00 | 1,331.00 | 1,312.00 | 1,329.00 | 1,329.00 | -0.30% | 65,300 |
| Oct 13, 2026 | 1,334.00 | 1,345.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.60% | 52,700 |
| Oct 9, 2026 | 1,305.00 | 1,339.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.53% | 94,800 |
| Oct 8, 2026 | 1,294.00 | 1,312.00 | 1,286.00 | 1,305.00 | 1,305.00 | 0.62% | 57,500 |
| Oct 7, 2026 | 1,292.00 | 1,302.00 | 1,288.00 | 1,297.00 | 1,297.00 | - | 44,200 |
| Oct 6, 2026 | 1,292.00 | 1,305.00 | 1,288.00 | 1,297.00 | 1,297.00 | 0.39% | 44,400 |
| Oct 5, 2026 | 1,305.00 | 1,305.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.54% | 56,900 |
| Oct 2, 2026 | 1,312.00 | 1,318.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.74% | 44,600 |
| Oct 1, 2026 | 1,320.00 | 1,327.00 | 1,310.00 | 1,322.00 | 1,322.00 | -0.53% | 45,700 |
| Sep 30, 2026 | 1,325.00 | 1,335.00 | 1,313.00 | 1,329.00 | 1,329.00 | 0.30% | 57,300 |
| Sep 29, 2026 | 1,351.00 | 1,351.00 | 1,324.00 | 1,325.00 | 1,325.00 | -3.00% | 61,600 |
| Sep 28, 2026 | 1,378.00 | 1,387.00 | 1,363.00 | 1,366.00 | 1,366.00 | 0.07% | 88,400 |
| Sep 25, 2026 | 1,365.00 | 1,371.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.96% | 86,800 |
| Sep 24, 2026 | 1,362.00 | 1,372.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.07% | 77,900 |
| Sep 18, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,353.00 | 1,353.00 | 1.12% | 72,900 |
| Sep 17, 2026 | 1,330.00 | 1,346.00 | 1,324.00 | 1,338.00 | 1,338.00 | 0.83% | 64,000 |
| Sep 16, 2026 | 1,324.00 | 1,337.00 | 1,323.00 | 1,327.00 | 1,327.00 | 0.23% | 57,900 |
| Sep 15, 2026 | 1,325.00 | 1,335.00 | 1,319.00 | 1,324.00 | 1,324.00 | -0.08% | 62,200 |
| Sep 14, 2026 | 1,287.00 | 1,335.00 | 1,287.00 | 1,325.00 | 1,325.00 | 3.52% | 85,900 |
| Sep 11, 2026 | 1,256.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | 0.16% | 87,400 |
| Sep 10, 2026 | 1,280.00 | 1,283.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.39% | 41,200 |
| Sep 9, 2026 | 1,300.00 | 1,300.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.23% | 51,900 |
| Sep 8, 2026 | 1,309.00 | 1,314.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.37% | 45,000 |
| Sep 7, 2026 | 1,324.00 | 1,325.00 | 1,309.00 | 1,317.00 | 1,317.00 | -0.98% | 61,800 |
| Sep 4, 2026 | 1,328.00 | 1,334.00 | 1,324.00 | 1,330.00 | 1,330.00 | - | 52,500 |
| Sep 3, 2026 | 1,331.00 | 1,334.00 | 1,323.00 | 1,330.00 | 1,330.00 | 0.61% | 43,400 |
| Sep 2, 2026 | 1,339.00 | 1,339.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.34% | 54,800 |
| Sep 1, 2026 | 1,350.00 | 1,354.00 | 1,328.00 | 1,340.00 | 1,340.00 | -1.18% | 78,300 |
| Aug 31, 2026 | 1,367.00 | 1,367.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.73% | 153,900 |
| Aug 28, 2026 | 1,356.00 | 1,371.00 | 1,356.00 | 1,366.00 | 1,366.00 | 1.30% | 74,800 |
| Aug 27, 2026 | 1,385.00 | 1,386.00 | 1,367.00 | 1,377.00 | 1,348.44 | 0.15% | 243,900 |
| Aug 26, 2026 | 1,389.00 | 1,407.00 | 1,375.00 | 1,375.00 | 1,346.48 | -0.94% | 85,700 |
| Aug 25, 2026 | 1,388.00 | 1,395.00 | 1,381.00 | 1,388.00 | 1,359.21 | - | 57,900 |
| Aug 24, 2026 | 1,380.00 | 1,392.00 | 1,369.00 | 1,388.00 | 1,359.21 | 0.43% | 65,200 |
| Aug 21, 2026 | 1,380.00 | 1,386.00 | 1,377.00 | 1,382.00 | 1,353.33 | -0.58% | 61,300 |
| Aug 20, 2026 | 1,388.00 | 1,391.00 | 1,369.00 | 1,390.00 | 1,361.17 | 1.09% | 61,700 |
| Aug 19, 2026 | 1,376.00 | 1,382.00 | 1,363.00 | 1,375.00 | 1,346.48 | - | 73,300 |
| Aug 18, 2026 | 1,375.00 | 1,380.00 | 1,362.00 | 1,375.00 | 1,346.48 | 0.15% | 46,800 |