santec Holdings Corporation (TYO:6777)
Japan
· Delayed Price · Currency is JPY 21,530
-2,850 (-11.69%)
At close: Mar 9, 2026
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,380.00 | 22,670.00 | 20,070.00 | 21,530.00 | 21,530.00 | -11.69% | 404,300 |
| Mar 6, 2026 | 23,230.00 | 24,650.00 | 22,920.00 | 24,380.00 | 24,380.00 | 1.84% | 272,400 |
| Mar 5, 2026 | 23,900.00 | 25,660.00 | 23,510.00 | 23,940.00 | 23,940.00 | 9.32% | 484,000 |
| Mar 4, 2026 | 21,750.00 | 23,650.00 | 21,270.00 | 21,900.00 | 21,900.00 | -5.81% | 466,200 |
| Mar 3, 2026 | 23,470.00 | 25,160.00 | 23,180.00 | 23,250.00 | 23,250.00 | 4.45% | 646,700 |
| Mar 2, 2026 | 19,090.00 | 22,500.00 | 19,090.00 | 22,260.00 | 22,260.00 | 12.37% | 267,100 |
| Feb 27, 2026 | 18,710.00 | 19,900.00 | 18,610.00 | 19,810.00 | 19,810.00 | -2.41% | 202,500 |
| Feb 26, 2026 | 21,640.00 | 21,640.00 | 19,940.00 | 20,300.00 | 20,300.00 | -4.02% | 197,100 |
| Feb 25, 2026 | 20,310.00 | 21,650.00 | 20,310.00 | 21,150.00 | 21,150.00 | 5.07% | 182,000 |
| Feb 24, 2026 | 19,400.00 | 20,140.00 | 19,080.00 | 20,130.00 | 20,130.00 | 5.01% | 238,800 |
| Feb 20, 2026 | 18,700.00 | 19,490.00 | 18,690.00 | 19,170.00 | 19,170.00 | 2.08% | 161,000 |
| Feb 19, 2026 | 18,740.00 | 19,070.00 | 18,220.00 | 18,780.00 | 18,780.00 | 0.43% | 165,300 |
| Feb 18, 2026 | 18,410.00 | 19,100.00 | 18,250.00 | 18,700.00 | 18,700.00 | 1.03% | 103,200 |
| Feb 17, 2026 | 18,430.00 | 18,940.00 | 17,710.00 | 18,510.00 | 18,510.00 | 0.87% | 163,500 |
| Feb 16, 2026 | 18,330.00 | 18,640.00 | 18,030.00 | 18,350.00 | 18,350.00 | 3.85% | 205,500 |
| Feb 13, 2026 | 17,180.00 | 18,080.00 | 16,800.00 | 17,670.00 | 17,670.00 | 1.44% | 155,000 |
| Feb 12, 2026 | 17,430.00 | 17,930.00 | 16,700.00 | 17,420.00 | 17,420.00 | -0.46% | 181,000 |
| Feb 10, 2026 | 16,870.00 | 17,560.00 | 16,840.00 | 17,500.00 | 17,500.00 | 7.89% | 181,300 |
| Feb 9, 2026 | 16,410.00 | 16,550.00 | 15,760.00 | 16,220.00 | 16,220.00 | 6.64% | 165,600 |
| Feb 6, 2026 | 14,530.00 | 15,300.00 | 14,480.00 | 15,210.00 | 15,210.00 | 2.56% | 150,600 |
| Feb 5, 2026 | 14,680.00 | 15,080.00 | 14,270.00 | 14,830.00 | 14,830.00 | -0.80% | 171,100 |
| Feb 4, 2026 | 14,460.00 | 15,020.00 | 13,990.00 | 14,950.00 | 14,950.00 | 3.60% | 265,000 |
| Feb 3, 2026 | 13,400.00 | 14,700.00 | 13,110.00 | 14,430.00 | 14,430.00 | 10.15% | 335,800 |
| Feb 2, 2026 | 13,390.00 | 13,390.00 | 12,700.00 | 13,100.00 | 13,100.00 | 26.08% | 428,200 |
| Jan 30, 2026 | 10,310.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | - | 125,600 |
| Jan 29, 2026 | 10,300.00 | 10,500.00 | 10,120.00 | 10,390.00 | 10,390.00 | 1.86% | 69,800 |
| Jan 28, 2026 | 10,110.00 | 10,700.00 | 10,060.00 | 10,200.00 | 10,200.00 | 2.00% | 109,900 |
| Jan 27, 2026 | 9,680.00 | 10,060.00 | 9,610.00 | 10,000.00 | 10,000.00 | 3.09% | 64,100 |
| Jan 26, 2026 | 9,920.00 | 10,050.00 | 9,670.00 | 9,700.00 | 9,700.00 | -4.72% | 62,000 |
| Jan 23, 2026 | 10,250.00 | 10,380.00 | 10,060.00 | 10,180.00 | 10,180.00 | -0.39% | 29,500 |
| Jan 22, 2026 | 10,140.00 | 10,320.00 | 10,050.00 | 10,220.00 | 10,220.00 | 2.30% | 42,600 |
| Jan 21, 2026 | 9,730.00 | 10,070.00 | 9,720.00 | 9,990.00 | 9,990.00 | -1.09% | 61,800 |
| Jan 20, 2026 | 10,210.00 | 10,410.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.27% | 43,900 |
| Jan 19, 2026 | 10,410.00 | 10,540.00 | 10,100.00 | 10,230.00 | 10,230.00 | -0.87% | 80,700 |
| Jan 16, 2026 | 9,840.00 | 10,400.00 | 9,840.00 | 10,320.00 | 10,320.00 | 5.63% | 119,000 |
| Jan 15, 2026 | 9,500.00 | 9,770.00 | 9,460.00 | 9,770.00 | 9,770.00 | 2.84% | 39,400 |
| Jan 14, 2026 | 9,250.00 | 9,670.00 | 9,160.00 | 9,500.00 | 9,500.00 | 4.17% | 84,200 |
| Jan 13, 2026 | 9,200.00 | 9,280.00 | 8,960.00 | 9,120.00 | 9,120.00 | 2.47% | 39,700 |
| Jan 9, 2026 | 9,050.00 | 9,060.00 | 8,730.00 | 8,900.00 | 8,900.00 | -1.33% | 56,000 |
| Jan 8, 2026 | 9,120.00 | 9,170.00 | 9,020.00 | 9,020.00 | 9,020.00 | -1.96% | 27,100 |
| Jan 7, 2026 | 9,030.00 | 9,420.00 | 9,030.00 | 9,200.00 | 9,200.00 | 2.34% | 77,000 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.75% | 50,100 |
| Jan 5, 2026 | 9,200.00 | 9,390.00 | 9,120.00 | 9,150.00 | 9,150.00 | 0.22% | 51,800 |
| Dec 30, 2025 | 9,120.00 | 9,160.00 | 8,910.00 | 9,130.00 | 9,130.00 | 0.77% | 45,900 |
| Dec 29, 2025 | 9,100.00 | 9,140.00 | 9,000.00 | 9,060.00 | 9,060.00 | 0.22% | 31,900 |
| Dec 26, 2025 | 8,940.00 | 9,060.00 | 8,900.00 | 9,040.00 | 9,040.00 | 0.44% | 35,300 |
| Dec 25, 2025 | 9,070.00 | 9,180.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.77% | 51,900 |
| Dec 24, 2025 | 9,300.00 | 9,360.00 | 9,030.00 | 9,070.00 | 9,070.00 | -2.89% | 48,800 |
| Dec 23, 2025 | 9,250.00 | 9,530.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.43% | 72,000 |
| Dec 22, 2025 | 9,280.00 | 9,450.00 | 9,260.00 | 9,300.00 | 9,300.00 | 1.86% | 51,000 |
| Dec 19, 2025 | 9,040.00 | 9,210.00 | 8,980.00 | 9,130.00 | 9,130.00 | 2.70% | 46,700 |
| Dec 18, 2025 | 8,920.00 | 9,140.00 | 8,840.00 | 8,890.00 | 8,890.00 | -4.92% | 76,900 |
| Dec 17, 2025 | 9,300.00 | 9,450.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.65% | 58,700 |
| Dec 16, 2025 | 9,740.00 | 9,760.00 | 9,160.00 | 9,290.00 | 9,290.00 | -5.01% | 77,300 |
| Dec 15, 2025 | 9,410.00 | 9,910.00 | 9,310.00 | 9,780.00 | 9,780.00 | 1.24% | 64,800 |
| Dec 12, 2025 | 9,720.00 | 9,770.00 | 9,520.00 | 9,660.00 | 9,660.00 | -0.21% | 45,000 |
| Dec 11, 2025 | 9,660.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,680.00 | 1.04% | 67,900 |
| Dec 10, 2025 | 9,700.00 | 9,790.00 | 9,560.00 | 9,580.00 | 9,580.00 | -1.94% | 54,900 |
| Dec 9, 2025 | 10,040.00 | 10,040.00 | 9,650.00 | 9,770.00 | 9,770.00 | -1.21% | 71,900 |
| Dec 8, 2025 | 9,830.00 | 9,970.00 | 9,580.00 | 9,890.00 | 9,890.00 | 3.78% | 110,000 |
| Dec 5, 2025 | 9,220.00 | 9,790.00 | 9,150.00 | 9,530.00 | 9,530.00 | 3.25% | 102,400 |
| Dec 4, 2025 | 9,180.00 | 9,420.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.11% | 40,100 |
| Dec 3, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,220.00 | 9,220.00 | 1.21% | 55,600 |
| Dec 2, 2025 | 9,310.00 | 9,520.00 | 9,040.00 | 9,110.00 | 9,110.00 | -2.15% | 90,800 |
| Dec 1, 2025 | 8,920.00 | 9,500.00 | 8,730.00 | 9,310.00 | 9,310.00 | 4.26% | 119,600 |
| Nov 28, 2025 | 8,810.00 | 8,950.00 | 8,620.00 | 8,930.00 | 8,930.00 | 2.17% | 63,200 |
| Nov 27, 2025 | 8,400.00 | 8,840.00 | 8,400.00 | 8,740.00 | 8,740.00 | 5.30% | 101,400 |
| Nov 26, 2025 | 8,000.00 | 8,310.00 | 7,820.00 | 8,300.00 | 8,300.00 | 6.68% | 78,300 |
| Nov 25, 2025 | 7,730.00 | 8,000.00 | 7,600.00 | 7,780.00 | 7,780.00 | 4.29% | 85,600 |
| Nov 21, 2025 | 7,650.00 | 7,770.00 | 7,390.00 | 7,460.00 | 7,460.00 | -8.69% | 116,600 |
| Nov 20, 2025 | 8,290.00 | 8,300.00 | 8,040.00 | 8,170.00 | 8,170.00 | 5.28% | 79,800 |
| Nov 19, 2025 | 7,700.00 | 7,950.00 | 7,510.00 | 7,760.00 | 7,760.00 | -0.13% | 95,700 |
| Nov 18, 2025 | 8,000.00 | 8,130.00 | 7,720.00 | 7,770.00 | 7,770.00 | -8.05% | 233,000 |
| Nov 17, 2025 | 8,350.00 | 8,560.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.72% | 61,000 |
| Nov 14, 2025 | 8,770.00 | 8,940.00 | 8,210.00 | 8,390.00 | 8,390.00 | -6.57% | 127,900 |
| Nov 13, 2025 | 8,580.00 | 8,980.00 | 8,510.00 | 8,980.00 | 8,980.00 | 5.65% | 71,500 |
| Nov 12, 2025 | 8,500.00 | 8,570.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.47% | 91,700 |
| Nov 11, 2025 | 8,260.00 | 8,570.00 | 8,250.00 | 8,460.00 | 8,460.00 | 2.42% | 119,100 |
| Nov 10, 2025 | 8,590.00 | 8,900.00 | 8,130.00 | 8,260.00 | 8,260.00 | -8.22% | 239,300 |
| Nov 7, 2025 | 9,250.00 | 9,250.00 | 8,840.00 | 9,000.00 | 9,000.00 | -3.43% | 146,800 |
| Nov 6, 2025 | 9,060.00 | 9,320.00 | 8,840.00 | 9,320.00 | 9,320.00 | 7.75% | 93,200 |
| Nov 5, 2025 | 8,650.00 | 8,730.00 | 8,280.00 | 8,650.00 | 8,650.00 | -3.35% | 106,300 |
| Nov 4, 2025 | 9,140.00 | 9,290.00 | 8,900.00 | 8,950.00 | 8,950.00 | -2.08% | 81,100 |
| Oct 31, 2025 | 8,830.00 | 9,140.00 | 8,830.00 | 9,140.00 | 9,140.00 | 3.16% | 51,500 |
| Oct 30, 2025 | 8,810.00 | 9,050.00 | 8,770.00 | 8,860.00 | 8,860.00 | -0.11% | 45,300 |
| Oct 29, 2025 | 9,130.00 | 9,140.00 | 8,860.00 | 8,870.00 | 8,870.00 | -2.53% | 59,700 |
| Oct 28, 2025 | 8,700.00 | 9,410.00 | 8,650.00 | 9,100.00 | 9,100.00 | 4.96% | 145,700 |
| Oct 27, 2025 | 8,580.00 | 8,690.00 | 8,520.00 | 8,670.00 | 8,670.00 | 2.36% | 35,700 |
| Oct 24, 2025 | 8,390.00 | 8,590.00 | 8,380.00 | 8,470.00 | 8,470.00 | 0.59% | 38,300 |
| Oct 23, 2025 | 8,160.00 | 8,530.00 | 8,080.00 | 8,420.00 | 8,420.00 | 1.94% | 43,400 |
| Oct 22, 2025 | 8,270.00 | 8,400.00 | 8,110.00 | 8,260.00 | 8,260.00 | -1.08% | 52,700 |
| Oct 21, 2025 | 8,580.00 | 8,660.00 | 8,300.00 | 8,350.00 | 8,350.00 | -2.11% | 41,200 |
| Oct 20, 2025 | 8,440.00 | 8,550.00 | 8,320.00 | 8,530.00 | 8,530.00 | 4.79% | 35,600 |
| Oct 17, 2025 | 8,220.00 | 8,300.00 | 8,050.00 | 8,140.00 | 8,140.00 | -2.75% | 48,100 |
| Oct 16, 2025 | 8,570.00 | 8,570.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.59% | 23,800 |
| Oct 15, 2025 | 8,040.00 | 8,420.00 | 8,040.00 | 8,420.00 | 8,420.00 | 4.86% | 32,700 |
| Oct 14, 2025 | 8,060.00 | 8,280.00 | 7,960.00 | 8,030.00 | 8,030.00 | -2.19% | 78,200 |
| Oct 10, 2025 | 8,440.00 | 8,470.00 | 8,190.00 | 8,210.00 | 8,210.00 | -3.18% | 36,600 |
| Oct 9, 2025 | 8,580.00 | 8,600.00 | 8,460.00 | 8,480.00 | 8,480.00 | 0.47% | 28,100 |
| Oct 8, 2025 | 8,500.00 | 8,620.00 | 8,340.00 | 8,440.00 | 8,440.00 | -1.86% | 52,800 |