Saint Marc Holdings Co., Ltd. 3395
TSE · Japan · Retail Trade
¥2,427.00-55.00 (-2.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,427.00 | -2.22% | ¥2,469.00 | ¥2,482.00 | ¥2,427.00 | 66.10K |
| 2026-10-01 | ¥2,482.00 | +1.14% | ¥2,457.00 | ¥2,483.00 | ¥2,446.00 | 85.10K |
| 2026-09-30 | ¥2,454.00 | -0.12% | ¥2,450.00 | ¥2,461.00 | ¥2,420.00 | 98.90K |
| 2026-09-29 | ¥2,457.00 | -2.23% | ¥2,478.00 | ¥2,478.00 | ¥2,422.00 | 136.00K |
| 2026-09-28 | ¥2,513.00 | -0.08% | ¥2,534.00 | ¥2,534.00 | ¥2,513.00 | 196.00K |
| 2026-09-25 | ¥2,515.00 | +0.36% | ¥2,510.00 | ¥2,540.00 | ¥2,510.00 | 134.50K |
| 2026-09-24 | ¥2,506.00 | -1.14% | ¥2,545.00 | ¥2,549.00 | ¥2,505.00 | 191.80K |
| 2026-09-18 | ¥2,535.00 | +2.38% | ¥2,576.00 | ¥2,593.00 | ¥2,519.00 | 424.60K |
| 2026-09-17 | ¥2,476.00 | -0.32% | ¥2,484.00 | ¥2,515.00 | ¥2,455.00 | 164.60K |
| 2026-09-16 | ¥2,484.00 | -0.40% | ¥2,500.00 | ¥2,509.00 | ¥2,484.00 | 65.20K |
| 2026-09-15 | ¥2,494.00 | +0.36% | ¥2,500.00 | ¥2,509.00 | ¥2,491.00 | 69.70K |
| 2026-09-14 | ¥2,485.00 | +1.80% | ¥2,459.00 | ¥2,485.00 | ¥2,452.00 | 85.30K |
| 2026-09-11 | ¥2,441.00 | -0.29% | ¥2,440.00 | ¥2,455.00 | ¥2,431.00 | 73.50K |
| 2026-09-10 | ¥2,448.00 | +0.04% | ¥2,440.00 | ¥2,452.00 | ¥2,428.00 | 72.60K |
| 2026-09-09 | ¥2,447.00 | -0.41% | ¥2,450.00 | ¥2,465.00 | ¥2,435.00 | 66.50K |
| 2026-09-08 | ¥2,457.00 | +0.70% | ¥2,440.00 | ¥2,461.00 | ¥2,432.00 | 72.60K |
| 2026-09-07 | ¥2,440.00 | -0.65% | ¥2,455.00 | ¥2,456.00 | ¥2,429.00 | 76.50K |
| 2026-09-04 | ¥2,456.00 | -0.12% | ¥2,450.00 | ¥2,471.00 | ¥2,439.00 | 75.20K |
| 2026-09-03 | ¥2,459.00 | +0.20% | ¥2,456.00 | ¥2,468.00 | ¥2,446.00 | 76.20K |
| 2026-09-02 | ¥2,454.00 | -1.84% | ¥2,500.00 | ¥2,500.00 | ¥2,454.00 | 111.00K |
| 2026-09-01 | ¥2,500.00 | -1.54% | ¥2,527.00 | ¥2,546.00 | ¥2,500.00 | 99.90K |
| 2026-08-31 | ¥2,539.00 | +0.83% | ¥2,525.00 | ¥2,545.00 | ¥2,508.00 | 94.90K |
| 2026-08-28 | ¥2,518.00 | +0.72% | ¥2,507.00 | ¥2,538.00 | ¥2,494.00 | 99.60K |
| 2026-08-27 | ¥2,500.00 | -0.36% | ¥2,505.00 | ¥2,532.00 | ¥2,495.00 | 69.50K |
| 2026-08-26 | ¥2,509.00 | -0.75% | ¥2,520.00 | ¥2,533.00 | ¥2,500.00 | 93.20K |
| 2026-08-25 | ¥2,528.00 | +0.92% | ¥2,518.00 | ¥2,540.00 | ¥2,502.00 | 75.50K |
| 2026-08-24 | ¥2,505.00 | +1.33% | ¥2,490.00 | ¥2,513.00 | ¥2,485.00 | 70.80K |
| 2026-08-21 | ¥2,472.00 | -0.24% | ¥2,470.00 | ¥2,488.00 | ¥2,463.00 | 89.60K |
| 2026-08-20 | ¥2,478.00 | +1.10% | ¥2,465.00 | ¥2,478.00 | ¥2,439.00 | 122.60K |
| 2026-08-19 | ¥2,451.00 | +0.25% | ¥2,435.00 | ¥2,457.00 | ¥2,417.00 | 116.10K |
| 2026-08-18 | ¥2,445.00 | +0.49% | ¥2,433.00 | ¥2,456.00 | ¥2,422.00 | 59.10K |
| 2026-08-17 | ¥2,433.00 | -0.73% | ¥2,438.00 | ¥2,465.00 | ¥2,420.00 | 130.80K |
| 2026-08-14 | ¥2,451.00 | +1.66% | ¥2,420.00 | ¥2,455.00 | ¥2,417.00 | 111.00K |
| 2026-08-13 | ¥2,411.00 | +0.42% | ¥2,401.00 | ¥2,426.00 | ¥2,397.00 | 112.30K |
| 2026-08-12 | ¥2,401.00 | +1.09% | ¥2,401.00 | ¥2,408.00 | ¥2,379.00 | 141.20K |
| 2026-08-10 | ¥2,375.00 | +1.06% | ¥2,360.00 | ¥2,375.00 | ¥2,329.00 | 173.80K |
| 2026-08-07 | ¥2,350.00 | +0.26% | ¥2,341.00 | ¥2,372.00 | ¥2,330.00 | 222.50K |
| 2026-08-06 | ¥2,344.00 | -4.64% | ¥2,358.00 | ¥2,358.00 | ¥2,290.00 | 443.00K |
| 2026-08-05 | ¥2,458.00 | -0.16% | ¥2,461.00 | ¥2,465.00 | ¥2,444.00 | 83.00K |
| 2026-08-04 | ¥2,462.00 | -1.24% | ¥2,492.00 | ¥2,492.00 | ¥2,452.00 | 96.00K |
| 2026-08-03 | ¥2,493.00 | -2.81% | ¥2,569.00 | ¥2,580.00 | ¥2,483.00 | 149.70K |
| 2026-07-31 | ¥2,565.00 | -2.99% | ¥2,610.00 | ¥2,610.00 | ¥2,555.00 | 98.40K |
| 2026-07-30 | ¥2,644.00 | -0.90% | ¥2,668.00 | ¥2,679.00 | ¥2,618.00 | 74.80K |
| 2026-07-29 | ¥2,668.00 | +2.18% | ¥2,630.00 | ¥2,686.00 | ¥2,612.00 | 105.80K |
| 2026-07-28 | ¥2,611.00 | +0.69% | ¥2,599.00 | ¥2,620.00 | ¥2,587.00 | 63.90K |
| 2026-07-27 | ¥2,593.00 | +1.77% | ¥2,548.00 | ¥2,593.00 | ¥2,548.00 | 57.70K |
| 2026-07-24 | ¥2,548.00 | +0.28% | ¥2,529.00 | ¥2,564.00 | ¥2,519.00 | 35.50K |
| 2026-07-23 | ¥2,541.00 | -0.51% | ¥2,564.00 | ¥2,565.00 | ¥2,529.00 | 41.70K |
| 2026-07-22 | ¥2,554.00 | -0.51% | ¥2,561.00 | ¥2,574.00 | ¥2,530.00 | 72.40K |
| 2026-07-21 | ¥2,567.00 | -0.08% | ¥2,597.00 | ¥2,612.00 | ¥2,554.00 | 61.50K |
| 2026-07-17 | ¥2,569.00 | +0.75% | ¥2,555.00 | ¥2,602.00 | ¥2,555.00 | 70.80K |
| 2026-07-16 | ¥2,550.00 | 0.00% | ¥2,552.00 | ¥2,580.00 | ¥2,544.00 | 48.00K |
| 2026-07-15 | ¥2,550.00 | +0.43% | ¥2,569.00 | ¥2,569.00 | ¥2,537.00 | 43.90K |
| 2026-07-14 | ¥2,539.00 | -0.04% | ¥2,560.00 | ¥2,566.00 | ¥2,539.00 | 65.60K |
| 2026-07-13 | ¥2,540.00 | +0.32% | ¥2,549.00 | ¥2,563.00 | ¥2,540.00 | 42.70K |
| 2026-07-10 | ¥2,532.00 | -1.17% | ¥2,560.00 | ¥2,560.00 | ¥2,521.00 | 59.70K |
| 2026-07-09 | ¥2,562.00 | -1.08% | ¥2,575.00 | ¥2,575.00 | ¥2,545.00 | 71.20K |
| 2026-07-08 | ¥2,590.00 | +0.39% | ¥2,593.00 | ¥2,605.00 | ¥2,577.00 | 56.80K |
| 2026-07-07 | ¥2,580.00 | +0.82% | ¥2,567.00 | ¥2,603.00 | ¥2,553.00 | 70.00K |
| 2026-07-06 | ¥2,559.00 | +0.95% | ¥2,550.00 | ¥2,589.00 | ¥2,550.00 | 77.00K |
| 2026-07-03 | ¥2,535.00 | +0.96% | ¥2,541.00 | ¥2,563.00 | ¥2,519.00 | 72.60K |
| 2026-07-02 | ¥2,511.00 | +1.41% | ¥2,493.00 | ¥2,526.00 | ¥2,493.00 | 54.20K |
| 2026-07-01 | ¥2,476.00 | -1.39% | ¥2,515.00 | ¥2,522.00 | ¥2,458.00 | 62.10K |
| 2026-06-30 | ¥2,511.00 | -1.14% | ¥2,550.00 | ¥2,550.00 | ¥2,504.00 | 65.00K |
| 2026-06-29 | ¥2,540.00 | +2.30% | ¥2,499.00 | ¥2,550.00 | ¥2,498.00 | 107.70K |
| 2026-06-26 | ¥2,483.00 | +0.77% | ¥2,480.00 | ¥2,485.00 | ¥2,460.00 | 69.60K |
| 2026-06-25 | ¥2,464.00 | +0.45% | ¥2,450.00 | ¥2,474.00 | ¥2,441.00 | 65.10K |
| 2026-06-24 | ¥2,453.00 | +0.45% | ¥2,445.00 | ¥2,463.00 | ¥2,435.00 | 74.90K |
| 2026-06-23 | ¥2,442.00 | -0.49% | ¥2,454.00 | ¥2,457.00 | ¥2,433.00 | 70.50K |
| 2026-06-22 | ¥2,454.00 | +0.16% | ¥2,436.00 | ¥2,455.00 | ¥2,431.00 | 69.60K |
| 2026-06-19 | ¥2,450.00 | +1.11% | ¥2,423.00 | ¥2,450.00 | ¥2,410.00 | 108.00K |
| 2026-06-18 | ¥2,423.00 | +0.66% | ¥2,419.00 | ¥2,429.00 | ¥2,397.00 | 95.80K |
| 2026-06-17 | ¥2,407.00 | -0.29% | ¥2,429.00 | ¥2,450.00 | ¥2,405.00 | 73.10K |
| 2026-06-16 | ¥2,414.00 | -1.07% | ¥2,435.00 | ¥2,449.00 | ¥2,396.00 | 94.10K |
| 2026-06-15 | ¥2,440.00 | +0.33% | ¥2,450.00 | ¥2,467.00 | ¥2,433.00 | 62.90K |
| 2026-06-12 | ¥2,432.00 | -0.29% | ¥2,430.00 | ¥2,455.00 | ¥2,417.00 | 78.80K |
| 2026-06-11 | ¥2,439.00 | +0.04% | ¥2,440.00 | ¥2,453.00 | ¥2,419.00 | 62.10K |
| 2026-06-10 | ¥2,438.00 | +2.01% | ¥2,396.00 | ¥2,438.00 | ¥2,372.00 | 130.20K |
| 2026-06-09 | ¥2,390.00 | -1.97% | ¥2,430.00 | ¥2,433.00 | ¥2,390.00 | 111.10K |
| 2026-06-08 | ¥2,438.00 | +1.12% | ¥2,410.00 | ¥2,470.00 | ¥2,410.00 | 141.30K |
| 2026-06-05 | ¥2,411.00 | -0.12% | ¥2,390.00 | ¥2,432.00 | ¥2,390.00 | 96.20K |
| 2026-06-04 | ¥2,414.00 | -0.94% | ¥2,444.00 | ¥2,445.00 | ¥2,399.00 | 120.50K |
| 2026-06-03 | ¥2,437.00 | -0.98% | ¥2,437.00 | ¥2,439.00 | ¥2,410.00 | 114.70K |
| 2026-06-02 | ¥2,461.00 | -0.12% | ¥2,460.00 | ¥2,479.00 | ¥2,431.00 | 130.00K |
| 2026-06-01 | ¥2,464.00 | -3.37% | ¥2,543.00 | ¥2,543.00 | ¥2,438.00 | 200.10K |
| 2026-05-29 | ¥2,550.00 | +2.08% | ¥2,529.00 | ¥2,573.00 | ¥2,519.00 | 132.40K |
| 2026-05-28 | ¥2,498.00 | -1.23% | ¥2,520.00 | ¥2,534.00 | ¥2,488.00 | 147.40K |
| 2026-05-27 | ¥2,529.00 | 0.00% | ¥2,520.00 | ¥2,530.00 | ¥2,501.00 | 133.80K |
| 2026-05-26 | ¥2,529.00 | -1.37% | ¥2,550.00 | ¥2,550.00 | ¥2,511.00 | 113.80K |
| 2026-05-25 | ¥2,564.00 | -2.17% | ¥2,623.00 | ¥2,648.00 | ¥2,552.00 | 129.50K |