SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,398.00
-20.00 (-1.41%)
Apr 17, 2026, 3:30 PM JST
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,411.00 | 1,419.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.41% | 23,600 |
| Apr 16, 2026 | 1,418.00 | 1,423.00 | 1,411.00 | 1,418.00 | 1,418.00 | 1.07% | 37,100 |
| Apr 15, 2026 | 1,393.00 | 1,411.00 | 1,393.00 | 1,403.00 | 1,403.00 | 2.18% | 50,400 |
| Apr 14, 2026 | 1,396.00 | 1,402.00 | 1,372.00 | 1,373.00 | 1,373.00 | -1.15% | 34,300 |
| Apr 13, 2026 | 1,390.00 | 1,399.00 | 1,382.00 | 1,389.00 | 1,389.00 | -0.79% | 37,100 |
| Apr 10, 2026 | 1,411.00 | 1,421.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.92% | 31,400 |
| Apr 9, 2026 | 1,434.00 | 1,442.00 | 1,408.00 | 1,413.00 | 1,413.00 | -1.88% | 43,000 |
| Apr 8, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 2.78% | 59,900 |
| Apr 7, 2026 | 1,391.00 | 1,417.00 | 1,391.00 | 1,401.00 | 1,401.00 | 0.72% | 34,100 |
| Apr 6, 2026 | 1,389.00 | 1,406.00 | 1,389.00 | 1,391.00 | 1,391.00 | 0.14% | 29,300 |
| Apr 3, 2026 | 1,377.00 | 1,395.00 | 1,377.00 | 1,389.00 | 1,389.00 | 0.51% | 53,800 |
| Apr 2, 2026 | 1,380.00 | 1,402.00 | 1,380.00 | 1,382.00 | 1,382.00 | 0.14% | 45,000 |
| Apr 1, 2026 | 1,362.00 | 1,384.00 | 1,359.00 | 1,380.00 | 1,380.00 | 3.60% | 70,100 |
| Mar 31, 2026 | 1,333.00 | 1,358.00 | 1,329.00 | 1,332.00 | 1,332.00 | -0.60% | 61,500 |
| Mar 30, 2026 | 1,322.00 | 1,348.00 | 1,318.00 | 1,340.00 | 1,340.00 | -2.83% | 86,100 |
| Mar 27, 2026 | 1,371.00 | 1,383.00 | 1,358.00 | 1,379.00 | 1,379.00 | -0.86% | 87,300 |
| Mar 26, 2026 | 1,415.00 | 1,415.00 | 1,376.00 | 1,391.00 | 1,391.00 | -1.00% | 55,100 |
| Mar 25, 2026 | 1,399.00 | 1,417.00 | 1,392.00 | 1,405.00 | 1,405.00 | 2.33% | 55,400 |
| Mar 24, 2026 | 1,376.00 | 1,379.00 | 1,357.00 | 1,373.00 | 1,373.00 | 2.01% | 64,500 |
| Mar 23, 2026 | 1,380.00 | 1,380.00 | 1,346.00 | 1,346.00 | 1,346.00 | -4.13% | 71,100 |
| Mar 19, 2026 | 1,420.00 | 1,433.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.70% | 44,200 |
| Mar 18, 2026 | 1,421.00 | 1,450.00 | 1,419.00 | 1,443.00 | 1,443.00 | 1.91% | 29,900 |
| Mar 17, 2026 | 1,432.00 | 1,438.00 | 1,414.00 | 1,416.00 | 1,416.00 | -0.56% | 26,700 |
| Mar 16, 2026 | 1,438.00 | 1,438.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.21% | 28,000 |
| Mar 13, 2026 | 1,426.00 | 1,453.00 | 1,426.00 | 1,427.00 | 1,427.00 | -1.31% | 39,100 |
| Mar 12, 2026 | 1,463.00 | 1,463.00 | 1,439.00 | 1,446.00 | 1,446.00 | -1.63% | 46,900 |
| Mar 11, 2026 | 1,479.00 | 1,488.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.14% | 45,500 |
| Mar 10, 2026 | 1,474.00 | 1,474.00 | 1,443.00 | 1,468.00 | 1,468.00 | 1.66% | 55,000 |
| Mar 9, 2026 | 1,421.00 | 1,451.00 | 1,416.00 | 1,444.00 | 1,444.00 | -2.04% | 77,500 |
| 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 |