Skip to main content
Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
-35.00 (-1.11%)
At close: Mar 9, 2026

Saint Marc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,045.003,120.003,030.003,110.003,110.00-1.11%83,300
Mar 6, 20263,150.003,150.003,105.003,145.003,145.000.48%70,000
Mar 5, 20263,150.003,175.003,125.003,130.003,130.000.97%73,100
Mar 4, 20263,060.003,105.003,015.003,100.003,100.00-0.32%91,100
Mar 3, 20263,135.003,165.003,100.003,110.003,110.00-91,800
Mar 2, 20263,100.003,135.003,050.003,110.003,110.00-0.48%93,300
Feb 27, 20263,065.003,125.003,060.003,125.003,125.001.96%63,100
Feb 26, 20263,055.003,085.003,030.003,065.003,065.000.16%56,200
Feb 25, 20263,065.003,065.003,040.003,060.003,060.000.16%47,900
Feb 24, 20263,025.003,070.003,000.003,055.003,055.001.16%55,800
Feb 20, 20263,050.003,055.003,020.003,020.003,020.00-1.47%32,700
Feb 19, 20263,030.003,065.003,015.003,065.003,065.000.82%34,600
Feb 18, 20263,030.003,050.003,020.003,040.003,040.001.00%35,900
Feb 17, 20263,055.003,075.003,010.003,010.003,010.00-1.31%48,500
Feb 16, 20263,090.003,100.003,030.003,050.003,050.00-0.81%55,500
Feb 13, 20263,070.003,085.003,060.003,075.003,075.00-54,100
Feb 12, 20263,050.003,100.003,030.003,075.003,075.000.82%85,700
Feb 10, 20263,000.003,070.002,990.003,050.003,050.002.38%94,700
Feb 9, 20262,966.003,005.002,959.002,979.002,979.001.71%106,500
Feb 6, 20262,900.002,944.002,862.002,929.002,929.002.56%175,300
Feb 5, 20262,840.002,874.002,831.002,856.002,856.001.10%66,900
Feb 4, 20262,812.002,840.002,806.002,825.002,825.000.46%45,400
Feb 3, 20262,799.002,824.002,788.002,812.002,812.000.75%43,400
Feb 2, 20262,820.002,835.002,788.002,791.002,791.00-0.82%49,800
Jan 30, 20262,780.002,817.002,778.002,814.002,814.001.04%35,200
Jan 29, 20262,791.002,791.002,755.002,785.002,785.00-0.36%54,900
Jan 28, 20262,835.002,835.002,795.002,795.002,795.00-1.65%50,000
Jan 27, 20262,827.002,849.002,812.002,842.002,842.000.53%49,300
Jan 26, 20262,847.002,849.002,825.002,827.002,827.00-0.84%51,000
Jan 23, 20262,830.002,859.002,830.002,851.002,851.001.53%60,500
Jan 22, 20262,777.002,814.002,775.002,808.002,808.001.01%34,100
Jan 21, 20262,800.002,806.002,775.002,780.002,780.00-1.38%51,500
Jan 20, 20262,799.002,824.002,783.002,819.002,819.000.71%48,100
Jan 19, 20262,825.002,835.002,799.002,799.002,799.00-0.89%51,900
Jan 16, 20262,789.002,824.002,776.002,824.002,824.001.66%51,700
Jan 15, 20262,758.002,789.002,758.002,778.002,778.000.73%59,900
Jan 14, 20262,768.002,776.002,743.002,758.002,758.00-0.36%62,700
Jan 13, 20262,774.002,776.002,735.002,768.002,768.000.51%79,800
Jan 9, 20262,731.002,768.002,731.002,754.002,754.000.84%55,600
Jan 8, 20262,697.002,739.002,695.002,731.002,731.001.04%45,300
Jan 7, 20262,695.002,722.002,687.002,703.002,703.000.33%52,900
Jan 6, 20262,710.002,724.002,694.002,694.002,694.00-0.52%70,300
Jan 5, 20262,701.002,710.002,681.002,708.002,708.000.41%71,800
Dec 30, 20252,700.002,706.002,687.002,697.002,697.000.15%44,600
Dec 29, 20252,699.002,702.002,676.002,693.002,693.000.15%55,200
Dec 26, 20252,665.002,697.002,665.002,689.002,689.000.79%54,300
Dec 25, 20252,680.002,683.002,660.002,668.002,668.000.11%46,700
Dec 24, 20252,665.002,669.002,653.002,665.002,665.000.04%32,800
Dec 23, 20252,643.002,664.002,643.002,664.002,664.000.79%50,000
Dec 22, 20252,680.002,683.002,633.002,643.002,643.00-1.34%61,400
Dec 19, 20252,700.002,709.002,676.002,679.002,679.00-0.78%58,500
Dec 18, 20252,658.002,711.002,650.002,700.002,700.002.16%64,800
Dec 17, 20252,693.002,693.002,622.002,643.002,643.00-1.34%54,600
Dec 16, 20252,687.002,707.002,677.002,679.002,679.000.07%83,400
Dec 15, 20252,665.002,686.002,662.002,677.002,677.000.56%35,800
Dec 12, 20252,675.002,679.002,650.002,662.002,662.000.30%33,600
Dec 11, 20252,685.002,685.002,629.002,654.002,654.00-0.79%36,400
Dec 10, 20252,640.002,680.002,640.002,675.002,675.001.71%47,900
Dec 9, 20252,648.002,656.002,610.002,630.002,630.00-0.68%41,100
Dec 8, 20252,635.002,653.002,635.002,648.002,648.000.68%37,800
Dec 5, 20252,628.002,637.002,605.002,630.002,630.000.27%57,400
Dec 4, 20252,599.002,623.002,584.002,623.002,623.001.08%41,200
Dec 3, 20252,594.002,609.002,586.002,595.002,595.00-0.46%76,500
Dec 2, 20252,630.002,630.002,595.002,607.002,607.00-0.72%42,400
Dec 1, 20252,678.002,678.002,615.002,626.002,626.00-1.94%46,200
Nov 28, 20252,671.002,690.002,666.002,678.002,678.000.34%58,700
Nov 27, 20252,615.002,669.002,611.002,669.002,669.001.95%67,700
Nov 26, 20252,599.002,618.002,575.002,618.002,618.001.32%73,800
Nov 25, 20252,629.002,629.002,571.002,584.002,584.00-1.86%78,800
Nov 21, 20252,564.002,633.002,564.002,633.002,633.003.21%116,300
Nov 20, 20252,545.002,569.002,531.002,551.002,551.000.55%76,400
Nov 19, 20252,510.002,554.002,509.002,537.002,537.000.87%76,600
Nov 18, 20252,550.002,577.002,495.002,515.002,515.00-2.52%249,500
Nov 17, 20252,666.002,666.002,568.002,580.002,580.00-3.77%194,000
Nov 14, 20252,734.002,742.002,656.002,681.002,681.00-1.58%160,900
Nov 13, 20252,741.002,741.002,695.002,724.002,724.000.15%54,700
Nov 12, 20252,705.002,756.002,705.002,720.002,720.000.78%64,300
Nov 11, 20252,730.002,730.002,697.002,699.002,699.00-0.66%37,900
Nov 10, 20252,691.002,724.002,688.002,717.002,717.001.00%47,600
Nov 7, 20252,650.002,690.002,645.002,690.002,690.002.20%51,500
Nov 6, 20252,644.002,660.002,632.002,632.002,632.00-0.19%49,500
Nov 5, 20252,667.002,677.002,630.002,637.002,637.00-0.86%56,300
Nov 4, 20252,650.002,662.002,634.002,660.002,660.00-0.11%56,300
Oct 31, 20252,650.002,670.002,623.002,663.002,663.001.18%66,200
Oct 30, 20252,600.002,632.002,595.002,632.002,632.000.88%194,900
Oct 29, 20252,652.002,652.002,601.002,609.002,609.00-2.17%69,800
Oct 28, 20252,671.002,672.002,650.002,667.002,667.00-0.86%48,600
Oct 27, 20252,695.002,712.002,682.002,690.002,690.000.04%39,600
Oct 24, 20252,754.002,755.002,689.002,689.002,689.00-2.40%58,000
Oct 23, 20252,747.002,775.002,734.002,755.002,755.000.29%44,100
Oct 22, 20252,719.002,753.002,719.002,747.002,747.001.03%36,900
Oct 21, 20252,730.002,730.002,714.002,719.002,719.00-0.40%38,200
Oct 20, 20252,739.002,754.002,726.002,730.002,730.00-0.33%41,100
Oct 17, 20252,720.002,745.002,707.002,739.002,739.000.26%30,300
Oct 16, 20252,750.002,756.002,726.002,732.002,732.00-0.98%41,200
Oct 15, 20252,790.002,803.002,748.002,759.002,759.00-0.50%45,900
Oct 14, 20252,800.002,824.002,756.002,773.002,773.00-0.61%61,200
Oct 10, 20252,768.002,803.002,720.002,790.002,790.00-0.99%95,700
Oct 9, 20252,765.002,826.002,762.002,818.002,818.001.66%80,000
Oct 8, 20252,756.002,787.002,755.002,772.002,772.000.40%46,600