SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,377.00
+2.00 (0.15%)
Aug 27, 2026, 3:30 PM JST
SAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,385.00 | 1,386.00 | 1,367.00 | 1,373.00 | - | -0.15% | 184,200 |
| Aug 26, 2026 | 1,389.00 | 1,407.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.94% | 85,700 |
| Aug 25, 2026 | 1,388.00 | 1,395.00 | 1,381.00 | 1,388.00 | 1,388.00 | - | 57,900 |
| Aug 24, 2026 | 1,380.00 | 1,392.00 | 1,369.00 | 1,388.00 | 1,388.00 | 0.43% | 65,200 |
| Aug 21, 2026 | 1,380.00 | 1,386.00 | 1,377.00 | 1,382.00 | 1,382.00 | -0.58% | 61,300 |
| Aug 20, 2026 | 1,388.00 | 1,391.00 | 1,369.00 | 1,390.00 | 1,390.00 | 1.09% | 61,700 |
| Aug 19, 2026 | 1,376.00 | 1,382.00 | 1,363.00 | 1,375.00 | 1,375.00 | - | 73,300 |
| Aug 18, 2026 | 1,375.00 | 1,380.00 | 1,362.00 | 1,375.00 | 1,375.00 | 0.15% | 46,800 |
| Aug 17, 2026 | 1,368.00 | 1,396.00 | 1,351.00 | 1,373.00 | 1,373.00 | -3.85% | 98,700 |
| Aug 14, 2026 | 1,407.00 | 1,428.00 | 1,400.00 | 1,428.00 | 1,428.00 | 0.63% | 56,500 |
| Aug 13, 2026 | 1,408.00 | 1,419.00 | 1,397.00 | 1,419.00 | 1,419.00 | 0.78% | 37,400 |
| Aug 12, 2026 | 1,408.00 | 1,413.00 | 1,392.00 | 1,408.00 | 1,408.00 | - | 47,300 |
| Aug 10, 2026 | 1,410.00 | 1,417.00 | 1,395.00 | 1,408.00 | 1,408.00 | 1.29% | 22,800 |
| Aug 7, 2026 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1.02% | 20,000 |
| Aug 6, 2026 | 1,360.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.73% | 38,100 |
| Aug 5, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.15% | 42,500 |
| Aug 4, 2026 | 1,389.00 | 1,400.00 | 1,364.00 | 1,364.00 | 1,364.00 | -3.06% | 63,300 |
| Aug 3, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,407.00 | 1,407.00 | -2.97% | 30,300 |
| Jul 31, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.33% | 34,800 |
| Jul 30, 2026 | 1,510.00 | 1,523.00 | 1,488.00 | 1,500.00 | 1,500.00 | -1.38% | 51,200 |
| Jul 29, 2026 | 1,496.00 | 1,524.00 | 1,474.00 | 1,521.00 | 1,521.00 | 3.12% | 60,800 |
| Jul 28, 2026 | 1,478.00 | 1,492.00 | 1,462.00 | 1,475.00 | 1,475.00 | -0.47% | 35,200 |
| Jul 27, 2026 | 1,447.00 | 1,486.00 | 1,447.00 | 1,482.00 | 1,482.00 | 3.71% | 36,500 |
| Jul 24, 2026 | 1,425.00 | 1,434.00 | 1,405.00 | 1,429.00 | 1,429.00 | -0.07% | 32,700 |
| Jul 23, 2026 | 1,424.00 | 1,432.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 17,600 |
| Jul 22, 2026 | 1,439.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.28% | 48,200 |
| Jul 21, 2026 | 1,444.00 | 1,455.00 | 1,431.00 | 1,434.00 | 1,434.00 | 0.63% | 44,700 |
| Jul 17, 2026 | 1,435.00 | 1,443.00 | 1,412.00 | 1,425.00 | 1,425.00 | -0.63% | 25,700 |
| Jul 16, 2026 | 1,434.00 | 1,446.00 | 1,425.00 | 1,434.00 | 1,434.00 | -0.14% | 23,000 |
| Jul 15, 2026 | 1,451.00 | 1,452.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.28% | 17,100 |
| Jul 14, 2026 | 1,433.00 | 1,457.00 | 1,433.00 | 1,440.00 | 1,440.00 | 0.49% | 35,100 |
| Jul 13, 2026 | 1,453.00 | 1,458.00 | 1,428.00 | 1,433.00 | 1,433.00 | 0.42% | 41,700 |
| Jul 10, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,427.00 | 1,427.00 | -1.38% | 37,800 |
| Jul 9, 2026 | 1,448.00 | 1,453.00 | 1,412.00 | 1,447.00 | 1,447.00 | -0.21% | 58,000 |
| Jul 8, 2026 | 1,408.00 | 1,455.00 | 1,401.00 | 1,450.00 | 1,450.00 | 3.20% | 81,900 |
| Jul 7, 2026 | 1,385.00 | 1,414.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.89% | 30,200 |
| Jul 6, 2026 | 1,383.00 | 1,393.00 | 1,375.00 | 1,379.00 | 1,379.00 | -0.29% | 19,100 |
| Jul 3, 2026 | 1,397.00 | 1,406.00 | 1,372.00 | 1,383.00 | 1,383.00 | -1.00% | 31,000 |
| Jul 2, 2026 | 1,363.00 | 1,406.00 | 1,363.00 | 1,397.00 | 1,397.00 | 2.72% | 57,800 |
| Jul 1, 2026 | 1,343.00 | 1,361.00 | 1,339.00 | 1,360.00 | 1,360.00 | 1.19% | 54,700 |
| Jun 30, 2026 | 1,358.00 | 1,358.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.07% | 17,000 |
| Jun 29, 2026 | 1,342.00 | 1,355.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.75% | 29,500 |
| Jun 26, 2026 | 1,324.00 | 1,333.00 | 1,315.00 | 1,333.00 | 1,333.00 | 0.91% | 23,700 |
| Jun 25, 2026 | 1,330.00 | 1,332.00 | 1,312.00 | 1,321.00 | 1,321.00 | -0.75% | 29,900 |
| Jun 24, 2026 | 1,343.00 | 1,355.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.52% | 23,600 |
| Jun 23, 2026 | 1,338.00 | 1,349.00 | 1,333.00 | 1,338.00 | 1,338.00 | -0.59% | 24,600 |
| Jun 22, 2026 | 1,344.00 | 1,350.00 | 1,337.00 | 1,346.00 | 1,346.00 | 0.67% | 16,800 |
| Jun 19, 2026 | 1,342.00 | 1,349.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.89% | 22,000 |
| Jun 18, 2026 | 1,350.00 | 1,360.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.30% | 22,600 |
| Jun 17, 2026 | 1,330.00 | 1,355.00 | 1,329.00 | 1,353.00 | 1,353.00 | 1.73% | 32,000 |