SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,353.00
+15.00 (1.12%)
Sep 18, 2026, 3:30 PM JST
SAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1.27% | 60,600 |
| 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 |
| Aug 17, 2026 | 1,368.00 | 1,396.00 | 1,351.00 | 1,373.00 | 1,344.52 | -3.85% | 98,700 |
| Aug 14, 2026 | 1,407.00 | 1,428.00 | 1,400.00 | 1,428.00 | 1,398.38 | 0.63% | 56,500 |
| Aug 13, 2026 | 1,408.00 | 1,419.00 | 1,397.00 | 1,419.00 | 1,389.57 | 0.78% | 37,400 |
| Aug 12, 2026 | 1,408.00 | 1,413.00 | 1,392.00 | 1,408.00 | 1,378.79 | - | 47,300 |
| Aug 10, 2026 | 1,410.00 | 1,417.00 | 1,395.00 | 1,408.00 | 1,378.79 | 1.29% | 22,800 |
| Aug 7, 2026 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,361.17 | 1.02% | 20,000 |
| Aug 6, 2026 | 1,360.00 | 1,381.00 | 1,355.00 | 1,376.00 | 1,347.46 | 0.73% | 38,100 |
| Aug 5, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,366.00 | 1,337.67 | 0.15% | 42,500 |
| Aug 4, 2026 | 1,389.00 | 1,400.00 | 1,364.00 | 1,364.00 | 1,335.71 | -3.06% | 63,300 |
| Aug 3, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,407.00 | 1,377.82 | -2.97% | 30,300 |
| Jul 31, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,419.92 | -3.33% | 34,800 |
| Jul 30, 2026 | 1,510.00 | 1,523.00 | 1,488.00 | 1,500.00 | 1,468.89 | -1.38% | 51,200 |
| Jul 29, 2026 | 1,496.00 | 1,524.00 | 1,474.00 | 1,521.00 | 1,489.45 | 3.12% | 60,800 |
| Jul 28, 2026 | 1,478.00 | 1,492.00 | 1,462.00 | 1,475.00 | 1,444.41 | -0.47% | 35,200 |
| Jul 27, 2026 | 1,447.00 | 1,486.00 | 1,447.00 | 1,482.00 | 1,451.26 | 3.71% | 36,500 |
| Jul 24, 2026 | 1,425.00 | 1,434.00 | 1,405.00 | 1,429.00 | 1,399.36 | -0.07% | 32,700 |
| Jul 23, 2026 | 1,424.00 | 1,432.00 | 1,420.00 | 1,430.00 | 1,400.34 | - | 17,600 |
| Jul 22, 2026 | 1,439.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,400.34 | -0.28% | 48,200 |
| Jul 21, 2026 | 1,444.00 | 1,455.00 | 1,431.00 | 1,434.00 | 1,404.26 | 0.63% | 44,700 |
| Jul 17, 2026 | 1,435.00 | 1,443.00 | 1,412.00 | 1,425.00 | 1,395.44 | -0.63% | 25,700 |
| Jul 16, 2026 | 1,434.00 | 1,446.00 | 1,425.00 | 1,434.00 | 1,404.26 | -0.14% | 23,000 |
| Jul 15, 2026 | 1,451.00 | 1,452.00 | 1,436.00 | 1,436.00 | 1,406.21 | -0.28% | 17,100 |
| Jul 14, 2026 | 1,433.00 | 1,457.00 | 1,433.00 | 1,440.00 | 1,410.13 | 0.49% | 35,100 |
| Jul 13, 2026 | 1,453.00 | 1,458.00 | 1,428.00 | 1,433.00 | 1,403.28 | 0.42% | 41,700 |
| Jul 10, 2026 | 1,447.00 | 1,447.00 | 1,423.00 | 1,427.00 | 1,397.40 | -1.38% | 37,800 |
| Jul 9, 2026 | 1,448.00 | 1,453.00 | 1,412.00 | 1,447.00 | 1,416.99 | -0.21% | 58,000 |