santec Holdings Corporation (TYO:6777)
Japan
· Delayed Price · Currency is JPY 28,580
-100 (-0.35%)
Apr 28, 2026, 3:30 PM JST
santec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,620.00 | 29,200.00 | 27,860.00 | 28,580.00 | 28,580.00 | -0.35% | 168,700 |
| Apr 27, 2026 | 29,000.00 | 29,720.00 | 27,110.00 | 28,680.00 | 28,680.00 | -0.07% | 276,800 |
| Apr 24, 2026 | 30,250.00 | 30,550.00 | 27,850.00 | 28,700.00 | 28,700.00 | -7.27% | 442,400 |
| Apr 23, 2026 | 29,950.00 | 34,300.00 | 29,430.00 | 30,950.00 | 30,950.00 | 5.09% | 676,100 |
| Apr 22, 2026 | 29,550.00 | 30,300.00 | 28,600.00 | 29,450.00 | 29,450.00 | -1.07% | 297,500 |
| Apr 21, 2026 | 30,300.00 | 30,400.00 | 28,540.00 | 29,770.00 | 29,770.00 | 1.67% | 358,200 |
| Apr 20, 2026 | 26,790.00 | 30,150.00 | 26,250.00 | 29,280.00 | 29,280.00 | 10.37% | 614,900 |
| Apr 17, 2026 | 24,470.00 | 26,940.00 | 24,120.00 | 26,530.00 | 26,530.00 | 8.64% | 321,500 |
| Apr 16, 2026 | 24,850.00 | 25,310.00 | 23,600.00 | 24,420.00 | 24,420.00 | -0.85% | 203,700 |
| Apr 15, 2026 | 25,260.00 | 26,750.00 | 24,350.00 | 24,630.00 | 24,630.00 | -0.53% | 303,100 |
| Apr 14, 2026 | 25,010.00 | 25,390.00 | 24,230.00 | 24,760.00 | 24,760.00 | 4.34% | 254,200 |
| Apr 13, 2026 | 21,700.00 | 23,760.00 | 21,410.00 | 23,730.00 | 23,730.00 | 7.96% | 368,000 |
| Apr 10, 2026 | 20,870.00 | 22,250.00 | 20,650.00 | 21,980.00 | 21,980.00 | 5.52% | 182,100 |
| Apr 9, 2026 | 21,300.00 | 21,480.00 | 20,610.00 | 20,830.00 | 20,830.00 | -2.34% | 104,700 |
| Apr 8, 2026 | 20,980.00 | 21,490.00 | 20,660.00 | 21,330.00 | 21,330.00 | 10.23% | 138,700 |
| Apr 7, 2026 | 19,690.00 | 20,040.00 | 19,090.00 | 19,350.00 | 19,350.00 | -1.48% | 91,800 |
| Apr 6, 2026 | 19,200.00 | 20,130.00 | 19,160.00 | 19,640.00 | 19,640.00 | 3.31% | 141,700 |
| Apr 3, 2026 | 18,790.00 | 19,190.00 | 18,590.00 | 19,010.00 | 19,010.00 | 6.86% | 136,400 |
| Apr 2, 2026 | 18,380.00 | 18,460.00 | 17,230.00 | 17,790.00 | 17,790.00 | -1.44% | 148,900 |
| Apr 1, 2026 | 18,000.00 | 18,050.00 | 17,020.00 | 18,050.00 | 18,050.00 | 9.79% | 196,100 |
| Mar 31, 2026 | 16,390.00 | 16,950.00 | 16,030.00 | 16,440.00 | 16,440.00 | -5.95% | 179,200 |
| Mar 30, 2026 | 17,580.00 | 17,580.00 | 16,880.00 | 17,480.00 | 17,480.00 | -5.51% | 126,900 |
| Mar 27, 2026 | 18,310.00 | 18,700.00 | 17,960.00 | 18,500.00 | 18,375.00 | -3.19% | 130,100 |
| Mar 26, 2026 | 19,940.00 | 20,060.00 | 18,900.00 | 19,110.00 | 18,980.88 | -2.95% | 84,500 |
| Mar 25, 2026 | 20,330.00 | 20,410.00 | 19,170.00 | 19,690.00 | 19,556.96 | 7.19% | 155,000 |
| Mar 24, 2026 | 19,500.00 | 19,570.00 | 17,990.00 | 18,370.00 | 18,245.88 | -0.27% | 139,300 |
| Mar 23, 2026 | 18,950.00 | 19,330.00 | 18,210.00 | 18,420.00 | 18,295.54 | -8.18% | 221,300 |
| Mar 19, 2026 | 20,060.00 | 20,830.00 | 19,870.00 | 20,060.00 | 19,924.46 | -0.35% | 221,800 |
| Mar 18, 2026 | 20,670.00 | 21,050.00 | 19,670.00 | 20,130.00 | 19,993.99 | -1.66% | 286,600 |
| Mar 17, 2026 | 24,220.00 | 24,220.00 | 20,470.00 | 20,470.00 | 20,331.69 | -13.70% | 351,600 |
| Mar 16, 2026 | 22,550.00 | 23,850.00 | 22,440.00 | 23,720.00 | 23,559.73 | 3.94% | 179,300 |
| Mar 13, 2026 | 22,780.00 | 23,560.00 | 22,730.00 | 22,820.00 | 22,665.81 | -2.85% | 172,200 |
| Mar 12, 2026 | 23,030.00 | 23,800.00 | 22,600.00 | 23,490.00 | 23,331.28 | -0.68% | 226,300 |
| Mar 11, 2026 | 22,790.00 | 24,310.00 | 22,660.00 | 23,650.00 | 23,490.20 | 8.54% | 255,400 |
| Mar 10, 2026 | 22,740.00 | 23,300.00 | 21,560.00 | 21,790.00 | 21,642.77 | 1.21% | 318,500 |
| Mar 9, 2026 | 22,380.00 | 22,670.00 | 20,070.00 | 21,530.00 | 21,384.53 | -11.69% | 404,300 |
| Mar 6, 2026 | 23,230.00 | 24,650.00 | 22,920.00 | 24,380.00 | 24,215.27 | 1.84% | 272,400 |
| Mar 5, 2026 | 23,900.00 | 25,660.00 | 23,510.00 | 23,940.00 | 23,778.24 | 9.32% | 484,000 |
| Mar 4, 2026 | 21,750.00 | 23,650.00 | 21,270.00 | 21,900.00 | 21,752.03 | -5.81% | 466,200 |
| Mar 3, 2026 | 23,470.00 | 25,160.00 | 23,180.00 | 23,250.00 | 23,092.91 | 4.45% | 646,700 |
| Mar 2, 2026 | 19,090.00 | 22,500.00 | 19,090.00 | 22,260.00 | 22,109.59 | 12.37% | 267,100 |
| Feb 27, 2026 | 18,710.00 | 19,900.00 | 18,610.00 | 19,810.00 | 19,676.15 | -2.41% | 202,500 |
| Feb 26, 2026 | 21,640.00 | 21,640.00 | 19,940.00 | 20,300.00 | 20,162.84 | -4.02% | 197,100 |
| Feb 25, 2026 | 20,310.00 | 21,650.00 | 20,310.00 | 21,150.00 | 21,007.09 | 5.07% | 182,000 |
| Feb 24, 2026 | 19,400.00 | 20,140.00 | 19,080.00 | 20,130.00 | 19,993.99 | 5.01% | 238,800 |
| Feb 20, 2026 | 18,700.00 | 19,490.00 | 18,690.00 | 19,170.00 | 19,040.47 | 2.08% | 161,000 |
| Feb 19, 2026 | 18,740.00 | 19,070.00 | 18,220.00 | 18,780.00 | 18,653.11 | 0.43% | 165,300 |
| Feb 18, 2026 | 18,410.00 | 19,100.00 | 18,250.00 | 18,700.00 | 18,573.65 | 1.03% | 103,200 |
| Feb 17, 2026 | 18,430.00 | 18,940.00 | 17,710.00 | 18,510.00 | 18,384.93 | 0.87% | 163,500 |
| Feb 16, 2026 | 18,330.00 | 18,640.00 | 18,030.00 | 18,350.00 | 18,226.01 | 3.85% | 205,500 |
| Feb 13, 2026 | 17,180.00 | 18,080.00 | 16,800.00 | 17,670.00 | 17,550.61 | 1.44% | 155,000 |
| Feb 12, 2026 | 17,430.00 | 17,930.00 | 16,700.00 | 17,420.00 | 17,302.30 | -0.46% | 181,000 |
| Feb 10, 2026 | 16,870.00 | 17,560.00 | 16,840.00 | 17,500.00 | 17,381.76 | 7.89% | 181,300 |
| Feb 9, 2026 | 16,410.00 | 16,550.00 | 15,760.00 | 16,220.00 | 16,110.41 | 6.64% | 165,600 |
| Feb 6, 2026 | 14,530.00 | 15,300.00 | 14,480.00 | 15,210.00 | 15,107.23 | 2.56% | 150,600 |
| Feb 5, 2026 | 14,680.00 | 15,080.00 | 14,270.00 | 14,830.00 | 14,729.80 | -0.80% | 171,100 |
| Feb 4, 2026 | 14,460.00 | 15,020.00 | 13,990.00 | 14,950.00 | 14,848.99 | 3.60% | 265,000 |
| Feb 3, 2026 | 13,400.00 | 14,700.00 | 13,110.00 | 14,430.00 | 14,332.50 | 10.15% | 335,800 |
| Feb 2, 2026 | 13,390.00 | 13,390.00 | 12,700.00 | 13,100.00 | 13,011.49 | 26.08% | 428,200 |
| Jan 30, 2026 | 10,310.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,319.80 | - | 125,600 |
| Jan 29, 2026 | 10,300.00 | 10,500.00 | 10,120.00 | 10,390.00 | 10,319.80 | 1.86% | 69,800 |
| Jan 28, 2026 | 10,110.00 | 10,700.00 | 10,060.00 | 10,200.00 | 10,131.08 | 2.00% | 109,900 |
| Jan 27, 2026 | 9,680.00 | 10,060.00 | 9,610.00 | 10,000.00 | 9,932.43 | 3.09% | 64,100 |
| Jan 26, 2026 | 9,920.00 | 10,050.00 | 9,670.00 | 9,700.00 | 9,634.46 | -4.72% | 62,000 |
| Jan 23, 2026 | 10,250.00 | 10,380.00 | 10,060.00 | 10,180.00 | 10,111.22 | -0.39% | 29,500 |
| Jan 22, 2026 | 10,140.00 | 10,320.00 | 10,050.00 | 10,220.00 | 10,150.95 | 2.30% | 42,600 |
| Jan 21, 2026 | 9,730.00 | 10,070.00 | 9,720.00 | 9,990.00 | 9,922.50 | -1.09% | 61,800 |
| Jan 20, 2026 | 10,210.00 | 10,410.00 | 10,100.00 | 10,100.00 | 10,031.76 | -1.27% | 43,900 |
| Jan 19, 2026 | 10,410.00 | 10,540.00 | 10,100.00 | 10,230.00 | 10,160.88 | -0.87% | 80,700 |
| Jan 16, 2026 | 9,840.00 | 10,400.00 | 9,840.00 | 10,320.00 | 10,250.27 | 5.63% | 119,000 |
| Jan 15, 2026 | 9,500.00 | 9,770.00 | 9,460.00 | 9,770.00 | 9,703.99 | 2.84% | 39,400 |
| Jan 14, 2026 | 9,250.00 | 9,670.00 | 9,160.00 | 9,500.00 | 9,435.81 | 4.17% | 84,200 |
| Jan 13, 2026 | 9,200.00 | 9,280.00 | 8,960.00 | 9,120.00 | 9,058.38 | 2.47% | 39,700 |
| Jan 9, 2026 | 9,050.00 | 9,060.00 | 8,730.00 | 8,900.00 | 8,839.86 | -1.33% | 56,000 |
| Jan 8, 2026 | 9,120.00 | 9,170.00 | 9,020.00 | 9,020.00 | 8,959.05 | -1.96% | 27,100 |
| Jan 7, 2026 | 9,030.00 | 9,420.00 | 9,030.00 | 9,200.00 | 9,137.84 | 2.34% | 77,000 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 8,930.00 | 8,990.00 | 8,929.26 | -1.75% | 50,100 |
| Jan 5, 2026 | 9,200.00 | 9,390.00 | 9,120.00 | 9,150.00 | 9,088.18 | 0.22% | 51,800 |
| Dec 30, 2025 | 9,120.00 | 9,160.00 | 8,910.00 | 9,130.00 | 9,068.31 | 0.77% | 45,900 |
| Dec 29, 2025 | 9,100.00 | 9,140.00 | 9,000.00 | 9,060.00 | 8,998.78 | 0.22% | 31,900 |
| Dec 26, 2025 | 8,940.00 | 9,060.00 | 8,900.00 | 9,040.00 | 8,978.92 | 0.44% | 35,300 |
| Dec 25, 2025 | 9,070.00 | 9,180.00 | 8,900.00 | 9,000.00 | 8,939.19 | -0.77% | 51,900 |
| Dec 24, 2025 | 9,300.00 | 9,360.00 | 9,030.00 | 9,070.00 | 9,008.72 | -2.89% | 48,800 |
| Dec 23, 2025 | 9,250.00 | 9,530.00 | 9,220.00 | 9,340.00 | 9,276.89 | 0.43% | 72,000 |
| Dec 22, 2025 | 9,280.00 | 9,450.00 | 9,260.00 | 9,300.00 | 9,237.16 | 1.86% | 51,000 |
| Dec 19, 2025 | 9,040.00 | 9,210.00 | 8,980.00 | 9,130.00 | 9,068.31 | 2.70% | 46,700 |
| Dec 18, 2025 | 8,920.00 | 9,140.00 | 8,840.00 | 8,890.00 | 8,829.93 | -4.92% | 76,900 |
| Dec 17, 2025 | 9,300.00 | 9,450.00 | 9,210.00 | 9,350.00 | 9,286.82 | 0.65% | 58,700 |
| Dec 16, 2025 | 9,740.00 | 9,760.00 | 9,160.00 | 9,290.00 | 9,227.23 | -5.01% | 77,300 |
| Dec 15, 2025 | 9,410.00 | 9,910.00 | 9,310.00 | 9,780.00 | 9,713.92 | 1.24% | 64,800 |
| Dec 12, 2025 | 9,720.00 | 9,770.00 | 9,520.00 | 9,660.00 | 9,594.73 | -0.21% | 45,000 |
| Dec 11, 2025 | 9,660.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,614.59 | 1.04% | 67,900 |
| Dec 10, 2025 | 9,700.00 | 9,790.00 | 9,560.00 | 9,580.00 | 9,515.27 | -1.94% | 54,900 |
| Dec 9, 2025 | 10,040.00 | 10,040.00 | 9,650.00 | 9,770.00 | 9,703.99 | -1.21% | 71,900 |
| Dec 8, 2025 | 9,830.00 | 9,970.00 | 9,580.00 | 9,890.00 | 9,823.18 | 3.78% | 110,000 |
| Dec 5, 2025 | 9,220.00 | 9,790.00 | 9,150.00 | 9,530.00 | 9,465.61 | 3.25% | 102,400 |
| Dec 4, 2025 | 9,180.00 | 9,420.00 | 9,150.00 | 9,230.00 | 9,167.64 | 0.11% | 40,100 |
| Dec 3, 2025 | 9,260.00 | 9,390.00 | 9,110.00 | 9,220.00 | 9,157.70 | 1.21% | 55,600 |
| Dec 2, 2025 | 9,310.00 | 9,520.00 | 9,040.00 | 9,110.00 | 9,048.45 | -2.15% | 90,800 |
| Dec 1, 2025 | 8,920.00 | 9,500.00 | 8,730.00 | 9,310.00 | 9,247.09 | 4.26% | 119,600 |