SAN Holdings, Inc. (TYO:9628)
Japan · Delayed Price · Currency is JPY 1,354.00
+61.00 (4.72%)
Jun 3, 2026, 3:30 PM JST
SAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,298.00 | 1,354.00 | 1,297.00 | 1,354.00 | 1,354.00 | 4.72% | 74,700 |
| Jun 2, 2026 | 1,312.00 | 1,317.00 | 1,288.00 | 1,293.00 | 1,293.00 | -2.71% | 57,700 |
| Jun 1, 2026 | 1,330.00 | 1,335.00 | 1,319.00 | 1,329.00 | 1,329.00 | -0.60% | 49,600 |
| May 29, 2026 | 1,344.00 | 1,357.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.22% | 24,400 |
| May 28, 2026 | 1,330.00 | 1,339.00 | 1,316.00 | 1,334.00 | 1,334.00 | - | 38,400 |
| May 27, 2026 | 1,332.00 | 1,335.00 | 1,318.00 | 1,334.00 | 1,334.00 | 1.37% | 28,400 |
| May 26, 2026 | 1,346.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,316.00 | -2.16% | 34,100 |
| May 25, 2026 | 1,384.00 | 1,384.00 | 1,342.00 | 1,345.00 | 1,345.00 | -2.04% | 39,800 |
| May 22, 2026 | 1,368.00 | 1,376.00 | 1,360.00 | 1,373.00 | 1,373.00 | 1.33% | 31,100 |
| May 21, 2026 | 1,360.00 | 1,373.00 | 1,346.00 | 1,355.00 | 1,355.00 | -0.07% | 39,900 |
| May 20, 2026 | 1,383.00 | 1,383.00 | 1,319.00 | 1,356.00 | 1,356.00 | -2.45% | 68,700 |
| May 19, 2026 | 1,396.00 | 1,397.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.43% | 59,200 |
| May 18, 2026 | 1,333.00 | 1,397.00 | 1,323.00 | 1,396.00 | 1,396.00 | 2.42% | 114,200 |
| May 15, 2026 | 1,378.00 | 1,387.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.09% | 47,900 |
| May 14, 2026 | 1,393.00 | 1,393.00 | 1,372.00 | 1,378.00 | 1,378.00 | -0.51% | 28,900 |
| May 13, 2026 | 1,398.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.07% | 33,800 |
| May 12, 2026 | 1,400.00 | 1,405.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.57% | 41,100 |
| May 11, 2026 | 1,390.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.29% | 31,600 |
| May 8, 2026 | 1,385.00 | 1,395.00 | 1,371.00 | 1,390.00 | 1,390.00 | 0.72% | 46,000 |
| May 7, 2026 | 1,393.00 | 1,394.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.58% | 38,000 |
| May 1, 2026 | 1,383.00 | 1,383.00 | 1,370.00 | 1,372.00 | 1,372.00 | -1.29% | 28,400 |
| Apr 30, 2026 | 1,386.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.36% | 38,900 |
| Apr 28, 2026 | 1,388.00 | 1,395.00 | 1,376.00 | 1,395.00 | 1,395.00 | 1.16% | 40,200 |
| Apr 27, 2026 | 1,377.00 | 1,388.00 | 1,373.00 | 1,379.00 | 1,379.00 | 0.15% | 39,900 |
| Apr 24, 2026 | 1,370.00 | 1,388.00 | 1,362.00 | 1,377.00 | 1,377.00 | 0.95% | 41,500 |
| Apr 23, 2026 | 1,362.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,364.00 | -0.44% | 155,500 |
| Apr 22, 2026 | 1,390.00 | 1,394.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.15% | 51,400 |
| Apr 21, 2026 | 1,396.00 | 1,400.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.72% | 36,900 |
| Apr 20, 2026 | 1,399.00 | 1,405.00 | 1,381.00 | 1,396.00 | 1,396.00 | -0.14% | 48,400 |
| 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 |