Skip to main content
Saint Marc Holdings Co., Ltd. (TYO:3395)
Japan flag Japan · Delayed Price · Currency is JPY
2,700.00
+38.00 (1.43%)
Apr 28, 2026, 3:30 PM JST

Saint Marc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,679.002,700.002,657.002,700.002,700.001.43%78,700
Apr 27, 20262,631.002,674.002,622.002,662.002,662.001.10%78,800
Apr 24, 20262,671.002,682.002,632.002,633.002,633.00-1.24%90,800
Apr 23, 20262,650.002,668.002,635.002,666.002,666.00-0.15%99,800
Apr 22, 20262,687.002,708.002,660.002,670.002,670.00-0.41%88,300
Apr 21, 20262,732.002,757.002,679.002,681.002,681.00-1.79%122,800
Apr 20, 20262,759.002,760.002,719.002,730.002,730.00-0.36%78,900
Apr 17, 20262,776.002,795.002,738.002,740.002,740.00-1.51%94,000
Apr 16, 20262,793.002,804.002,776.002,782.002,782.00-0.68%82,600
Apr 15, 20262,771.002,801.002,760.002,801.002,801.001.08%93,000
Apr 14, 20262,834.002,845.002,753.002,771.002,771.00-2.22%118,300
Apr 13, 20262,890.002,914.002,813.002,834.002,834.00-2.44%73,300
Apr 10, 20262,964.002,967.002,898.002,905.002,905.00-0.95%63,900
Apr 9, 20262,991.003,015.002,933.002,933.002,933.00-1.91%67,500
Apr 8, 20263,000.003,010.002,979.002,990.002,990.000.17%68,100
Apr 7, 20262,960.003,005.002,960.002,985.002,985.001.08%87,200
Apr 6, 20262,991.002,991.002,953.002,953.002,953.00-1.47%76,900
Apr 3, 20263,005.003,020.002,995.002,997.002,997.00-0.27%34,400
Apr 2, 20263,025.003,055.003,000.003,005.003,005.00-0.50%59,600
Apr 1, 20262,990.003,020.002,979.003,020.003,020.001.68%70,600
Mar 31, 20263,015.003,020.002,970.002,970.002,970.00-0.67%100,900
Mar 30, 20262,928.003,005.002,902.002,990.002,990.00-2.92%271,900
Mar 27, 20263,065.003,120.003,065.003,080.003,054.00-327,400
Mar 26, 20263,085.003,115.003,060.003,080.003,054.00-0.16%184,800
Mar 25, 20263,085.003,125.003,085.003,085.003,058.960.33%112,600
Mar 24, 20263,065.003,090.003,060.003,075.003,049.041.82%86,500
Mar 23, 20263,055.003,065.003,020.003,020.002,994.51-1.47%120,100
Mar 19, 20263,100.003,110.003,065.003,065.003,039.13-2.08%78,300
Mar 18, 20263,110.003,130.003,090.003,130.003,103.581.13%46,000
Mar 17, 20263,095.003,130.003,090.003,095.003,068.870.98%43,400
Mar 16, 20263,100.003,100.003,065.003,065.003,039.13-0.81%63,000
Mar 13, 20263,085.003,120.003,075.003,090.003,063.92-0.32%62,100
Mar 12, 20263,150.003,150.003,090.003,100.003,073.83-1.59%81,900
Mar 11, 20263,175.003,195.003,150.003,150.003,123.41-0.63%56,500
Mar 10, 20263,140.003,180.003,115.003,170.003,143.241.93%73,300
Mar 9, 20263,045.003,120.003,030.003,110.003,083.75-1.11%83,300
Mar 6, 20263,150.003,150.003,105.003,145.003,118.450.48%70,000
Mar 5, 20263,150.003,175.003,125.003,130.003,103.580.97%73,100
Mar 4, 20263,060.003,105.003,015.003,100.003,073.83-0.32%91,100
Mar 3, 20263,135.003,165.003,100.003,110.003,083.75-91,800
Mar 2, 20263,100.003,135.003,050.003,110.003,083.75-0.48%93,300
Feb 27, 20263,065.003,125.003,060.003,125.003,098.621.96%63,100
Feb 26, 20263,055.003,085.003,030.003,065.003,039.130.16%56,200
Feb 25, 20263,065.003,065.003,040.003,060.003,034.170.16%47,900
Feb 24, 20263,025.003,070.003,000.003,055.003,029.211.16%55,800
Feb 20, 20263,050.003,055.003,020.003,020.002,994.51-1.47%32,700
Feb 19, 20263,030.003,065.003,015.003,065.003,039.130.82%34,600
Feb 18, 20263,030.003,050.003,020.003,040.003,014.341.00%35,900
Feb 17, 20263,055.003,075.003,010.003,010.002,984.59-1.31%48,500
Feb 16, 20263,090.003,100.003,030.003,050.003,024.25-0.81%55,500
Feb 13, 20263,070.003,085.003,060.003,075.003,049.04-54,100
Feb 12, 20263,050.003,100.003,030.003,075.003,049.040.82%85,700
Feb 10, 20263,000.003,070.002,990.003,050.003,024.252.38%94,700
Feb 9, 20262,966.003,005.002,959.002,979.002,953.851.71%106,500
Feb 6, 20262,900.002,944.002,862.002,929.002,904.272.56%175,300
Feb 5, 20262,840.002,874.002,831.002,856.002,831.891.10%66,900
Feb 4, 20262,812.002,840.002,806.002,825.002,801.150.46%45,400
Feb 3, 20262,799.002,824.002,788.002,812.002,788.260.75%43,400
Feb 2, 20262,820.002,835.002,788.002,791.002,767.44-0.82%49,800
Jan 30, 20262,780.002,817.002,778.002,814.002,790.251.04%35,200
Jan 29, 20262,791.002,791.002,755.002,785.002,761.49-0.36%54,900
Jan 28, 20262,835.002,835.002,795.002,795.002,771.41-1.65%50,000
Jan 27, 20262,827.002,849.002,812.002,842.002,818.010.53%49,300
Jan 26, 20262,847.002,849.002,825.002,827.002,803.14-0.84%51,000
Jan 23, 20262,830.002,859.002,830.002,851.002,826.931.53%60,500
Jan 22, 20262,777.002,814.002,775.002,808.002,784.301.01%34,100
Jan 21, 20262,800.002,806.002,775.002,780.002,756.53-1.38%51,500
Jan 20, 20262,799.002,824.002,783.002,819.002,795.200.71%48,100
Jan 19, 20262,825.002,835.002,799.002,799.002,775.37-0.89%51,900
Jan 16, 20262,789.002,824.002,776.002,824.002,800.161.66%51,700
Jan 15, 20262,758.002,789.002,758.002,778.002,754.550.73%59,900
Jan 14, 20262,768.002,776.002,743.002,758.002,734.72-0.36%62,700
Jan 13, 20262,774.002,776.002,735.002,768.002,744.630.51%79,800
Jan 9, 20262,731.002,768.002,731.002,754.002,730.750.84%55,600
Jan 8, 20262,697.002,739.002,695.002,731.002,707.951.04%45,300
Jan 7, 20262,695.002,722.002,687.002,703.002,680.180.33%52,900
Jan 6, 20262,710.002,724.002,694.002,694.002,671.26-0.52%70,300
Jan 5, 20262,701.002,710.002,681.002,708.002,685.140.41%71,800
Dec 30, 20252,700.002,706.002,687.002,697.002,674.230.15%44,600
Dec 29, 20252,699.002,702.002,676.002,693.002,670.270.15%55,200
Dec 26, 20252,665.002,697.002,665.002,689.002,666.300.79%54,300
Dec 25, 20252,680.002,683.002,660.002,668.002,645.480.11%46,700
Dec 24, 20252,665.002,669.002,653.002,665.002,642.500.04%32,800
Dec 23, 20252,643.002,664.002,643.002,664.002,641.510.79%50,000
Dec 22, 20252,680.002,683.002,633.002,643.002,620.69-1.34%61,400
Dec 19, 20252,700.002,709.002,676.002,679.002,656.39-0.78%58,500
Dec 18, 20252,658.002,711.002,650.002,700.002,677.212.16%64,800
Dec 17, 20252,693.002,693.002,622.002,643.002,620.69-1.34%54,600
Dec 16, 20252,687.002,707.002,677.002,679.002,656.390.07%83,400
Dec 15, 20252,665.002,686.002,662.002,677.002,654.400.56%35,800
Dec 12, 20252,675.002,679.002,650.002,662.002,639.530.30%33,600
Dec 11, 20252,685.002,685.002,629.002,654.002,631.60-0.79%36,400
Dec 10, 20252,640.002,680.002,640.002,675.002,652.421.71%47,900
Dec 9, 20252,648.002,656.002,610.002,630.002,607.80-0.68%41,100
Dec 8, 20252,635.002,653.002,635.002,648.002,625.650.68%37,800
Dec 5, 20252,628.002,637.002,605.002,630.002,607.800.27%57,400
Dec 4, 20252,599.002,623.002,584.002,623.002,600.861.08%41,200
Dec 3, 20252,594.002,609.002,586.002,595.002,573.09-0.46%76,500
Dec 2, 20252,630.002,630.002,595.002,607.002,584.99-0.72%42,400
Dec 1, 20252,678.002,678.002,615.002,626.002,603.83-1.94%46,200