santec Holdings Corporation 6777
TSE · Japan · Electronic Technology
¥23,370.00+590.00 (+2.59%)
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 | ¥23,370.00 | +2.59% | ¥22,950.00 | ¥23,810.00 | ¥22,810.00 | 158.30K |
| 2026-10-01 | ¥22,780.00 | +1.79% | ¥22,300.00 | ¥22,800.00 | ¥22,300.00 | 82.70K |
| 2026-09-30 | ¥22,380.00 | +1.40% | ¥22,140.00 | ¥22,800.00 | ¥22,090.00 | 97.60K |
| 2026-09-29 | ¥22,070.00 | +3.13% | ¥21,400.00 | ¥22,170.00 | ¥21,330.00 | 108.70K |
| 2026-09-28 | ¥21,400.00 | -2.15% | ¥22,010.00 | ¥22,360.00 | ¥21,380.00 | 109.00K |
| 2026-09-25 | ¥21,870.00 | +1.63% | ¥21,440.00 | ¥21,870.00 | ¥21,330.00 | 86.50K |
| 2026-09-24 | ¥21,520.00 | +2.23% | ¥21,550.00 | ¥22,190.00 | ¥21,210.00 | 147.50K |
| 2026-09-18 | ¥21,050.00 | +6.74% | ¥20,250.00 | ¥21,130.00 | ¥20,180.00 | 136.80K |
| 2026-09-17 | ¥19,720.00 | +0.82% | ¥20,010.00 | ¥20,080.00 | ¥19,510.00 | 90.70K |
| 2026-09-16 | ¥19,560.00 | +3.22% | ¥19,100.00 | ¥19,730.00 | ¥18,870.00 | 92.10K |
| 2026-09-15 | ¥18,950.00 | +2.65% | ¥18,270.00 | ¥19,200.00 | ¥18,200.00 | 104.60K |
| 2026-09-14 | ¥18,460.00 | -2.94% | ¥18,300.00 | ¥18,700.00 | ¥18,100.00 | 100.00K |
| 2026-09-11 | ¥19,020.00 | -4.33% | ¥19,100.00 | ¥19,500.00 | ¥18,870.00 | 105.50K |
| 2026-09-10 | ¥19,880.00 | -1.92% | ¥20,010.00 | ¥20,200.00 | ¥19,320.00 | 108.00K |
| 2026-09-09 | ¥20,270.00 | +6.63% | ¥19,670.00 | ¥20,700.00 | ¥19,670.00 | 120.40K |
| 2026-09-08 | ¥19,010.00 | -5.33% | ¥19,600.00 | ¥20,050.00 | ¥19,010.00 | 94.00K |
| 2026-09-07 | ¥20,080.00 | +5.52% | ¥20,020.00 | ¥20,230.00 | ¥19,630.00 | 129.50K |
| 2026-09-04 | ¥19,030.00 | +6.25% | ¥18,140.00 | ¥19,120.00 | ¥18,130.00 | 99.40K |
| 2026-09-03 | ¥17,910.00 | -3.97% | ¥18,880.00 | ¥19,180.00 | ¥17,830.00 | 87.40K |
| 2026-09-02 | ¥18,650.00 | -4.90% | ¥19,210.00 | ¥19,380.00 | ¥18,630.00 | 72.00K |
| 2026-09-01 | ¥19,610.00 | +0.26% | ¥19,780.00 | ¥20,090.00 | ¥19,310.00 | 86.00K |
| 2026-08-31 | ¥19,560.00 | +2.19% | ¥18,400.00 | ¥19,790.00 | ¥18,280.00 | 91.90K |
| 2026-08-28 | ¥19,140.00 | -1.85% | ¥19,490.00 | ¥19,700.00 | ¥19,010.00 | 82.90K |
| 2026-08-27 | ¥19,500.00 | +4.39% | ¥19,480.00 | ¥20,000.00 | ¥18,580.00 | 163.90K |
| 2026-08-26 | ¥18,680.00 | -4.45% | ¥19,290.00 | ¥19,290.00 | ¥18,490.00 | 90.50K |
| 2026-08-25 | ¥19,550.00 | +5.11% | ¥18,400.00 | ¥19,800.00 | ¥18,100.00 | 116.70K |
| 2026-08-24 | ¥18,600.00 | +1.81% | ¥17,870.00 | ¥18,780.00 | ¥17,610.00 | 125.00K |
| 2026-08-21 | ¥18,270.00 | -0.60% | ¥18,380.00 | ¥18,550.00 | ¥17,730.00 | 117.70K |
| 2026-08-20 | ¥18,380.00 | +2.17% | ¥18,140.00 | ¥18,690.00 | ¥17,860.00 | 110.60K |
| 2026-08-19 | ¥17,990.00 | -9.00% | ¥18,210.00 | ¥18,580.00 | ¥17,800.00 | 246.30K |
| 2026-08-18 | ¥19,770.00 | -3.65% | ¥20,540.00 | ¥21,260.00 | ¥19,770.00 | 170.80K |
| 2026-08-17 | ¥20,520.00 | +6.76% | ¥19,360.00 | ¥20,520.00 | ¥19,130.00 | 127.00K |
| 2026-08-14 | ¥19,220.00 | -4.62% | ¥20,250.00 | ¥20,540.00 | ¥19,020.00 | 190.90K |
| 2026-08-13 | ¥20,150.00 | +3.60% | ¥20,040.00 | ¥20,560.00 | ¥19,570.00 | 212.10K |
| 2026-08-12 | ¥19,450.00 | +8.48% | ¥18,330.00 | ¥19,490.00 | ¥18,080.00 | 236.60K |
| 2026-08-10 | ¥17,930.00 | -6.37% | ¥18,350.00 | ¥18,500.00 | ¥17,780.00 | 242.40K |
| 2026-08-07 | ¥19,150.00 | -2.05% | ¥19,300.00 | ¥19,610.00 | ¥18,050.00 | 232.30K |
| 2026-08-06 | ¥19,550.00 | -8.86% | ¥20,710.00 | ¥20,810.00 | ¥19,450.00 | 202.20K |
| 2026-08-05 | ¥21,450.00 | +10.34% | ¥21,000.00 | ¥21,540.00 | ¥20,320.00 | 205.70K |
| 2026-08-04 | ¥19,440.00 | +8.30% | ¥18,350.00 | ¥19,580.00 | ¥18,200.00 | 164.50K |
| 2026-08-03 | ¥17,950.00 | +3.88% | ¥16,880.00 | ¥18,160.00 | ¥16,660.00 | 131.50K |
| 2026-07-31 | ¥17,280.00 | +13.02% | ¥18,090.00 | ¥18,090.00 | ¥16,740.00 | 211.30K |
| 2026-07-30 | ¥15,290.00 | 0.00% | ¥15,530.00 | ¥16,080.00 | ¥15,120.00 | 120.00K |
| 2026-07-29 | ¥15,290.00 | -7.33% | ¥16,500.00 | ¥16,770.00 | ¥14,830.00 | 185.00K |
| 2026-07-28 | ¥16,500.00 | -9.89% | ¥17,910.00 | ¥17,940.00 | ¥16,450.00 | 119.90K |
| 2026-07-27 | ¥18,310.00 | -3.38% | ¥18,850.00 | ¥19,000.00 | ¥17,710.00 | 109.70K |
| 2026-07-24 | ¥18,950.00 | -0.37% | ¥18,620.00 | ¥19,100.00 | ¥18,300.00 | 127.80K |
| 2026-07-23 | ¥19,020.00 | -0.37% | ¥19,890.00 | ¥19,980.00 | ¥18,880.00 | 105.80K |
| 2026-07-22 | ¥19,090.00 | +0.95% | ¥20,420.00 | ¥20,420.00 | ¥19,090.00 | 196.90K |
| 2026-07-21 | ¥18,910.00 | +1.50% | ¥18,730.00 | ¥18,910.00 | ¥17,680.00 | 197.00K |
| 2026-07-17 | ¥18,630.00 | -9.65% | ¥19,620.00 | ¥19,950.00 | ¥17,680.00 | 175.50K |
| 2026-07-16 | ¥20,620.00 | -5.63% | ¥20,930.00 | ¥20,960.00 | ¥20,210.00 | 121.50K |
| 2026-07-15 | ¥21,850.00 | +4.05% | ¥21,220.00 | ¥22,210.00 | ¥21,070.00 | 125.00K |
| 2026-07-14 | ¥21,000.00 | +0.86% | ¥20,500.00 | ¥21,200.00 | ¥20,000.00 | 115.30K |
| 2026-07-13 | ¥20,820.00 | +0.14% | ¥20,720.00 | ¥21,730.00 | ¥20,380.00 | 140.10K |
| 2026-07-10 | ¥20,790.00 | +1.41% | ¥21,630.00 | ¥21,890.00 | ¥20,710.00 | 82.20K |
| 2026-07-09 | ¥20,500.00 | +1.38% | ¥20,330.00 | ¥20,950.00 | ¥20,290.00 | 95.00K |
| 2026-07-08 | ¥20,220.00 | -5.38% | ¥19,870.00 | ¥21,230.00 | ¥19,870.00 | 239.40K |
| 2026-07-07 | ¥21,370.00 | -7.61% | ¥22,810.00 | ¥23,180.00 | ¥21,010.00 | 146.30K |
| 2026-07-06 | ¥23,130.00 | -0.94% | ¥23,850.00 | ¥24,800.00 | ¥22,660.00 | 116.40K |
| 2026-07-03 | ¥23,350.00 | -1.48% | ¥22,200.00 | ¥23,470.00 | ¥21,500.00 | 153.90K |
| 2026-07-02 | ¥23,700.00 | -8.14% | ¥25,170.00 | ¥25,170.00 | ¥23,400.00 | 116.90K |
| 2026-07-01 | ¥25,800.00 | -2.97% | ¥27,700.00 | ¥27,900.00 | ¥25,510.00 | 103.40K |
| 2026-06-30 | ¥26,590.00 | +0.87% | ¥26,860.00 | ¥27,400.00 | ¥26,260.00 | 62.30K |
| 2026-06-29 | ¥26,360.00 | -5.86% | ¥26,500.00 | ¥26,860.00 | ¥24,920.00 | 149.70K |
| 2026-06-26 | ¥28,000.00 | -0.36% | ¥27,930.00 | ¥29,460.00 | ¥27,040.00 | 112.10K |
| 2026-06-25 | ¥28,100.00 | +3.50% | ¥28,930.00 | ¥28,930.00 | ¥27,200.00 | 121.40K |
| 2026-06-24 | ¥27,150.00 | -0.77% | ¥28,360.00 | ¥29,580.00 | ¥26,760.00 | 129.60K |
| 2026-06-23 | ¥27,360.00 | -9.25% | ¥30,850.00 | ¥30,850.00 | ¥27,180.00 | 138.40K |
| 2026-06-22 | ¥30,150.00 | +4.29% | ¥29,410.00 | ¥30,300.00 | ¥28,800.00 | 195.80K |
| 2026-06-19 | ¥28,910.00 | +8.20% | ¥28,900.00 | ¥29,830.00 | ¥28,500.00 | 261.60K |
| 2026-06-18 | ¥26,720.00 | -1.29% | ¥27,490.00 | ¥27,990.00 | ¥26,510.00 | 161.80K |
| 2026-06-17 | ¥27,070.00 | 0.00% | ¥26,230.00 | ¥27,580.00 | ¥25,600.00 | 118.60K |
| 2026-06-16 | ¥27,070.00 | +8.06% | ¥26,050.00 | ¥27,700.00 | ¥25,690.00 | 196.20K |
| 2026-06-15 | ¥25,050.00 | +7.88% | ¥25,220.00 | ¥25,460.00 | ¥24,520.00 | 170.50K |
| 2026-06-12 | ¥23,220.00 | +1.84% | ¥23,800.00 | ¥24,100.00 | ¥22,850.00 | 164.70K |
| 2026-06-11 | ¥22,800.00 | -3.55% | ¥22,640.00 | ¥23,410.00 | ¥22,070.00 | 104.70K |
| 2026-06-10 | ¥23,640.00 | -12.44% | ¥25,350.00 | ¥25,350.00 | ¥23,320.00 | 171.50K |
| 2026-06-09 | ¥27,000.00 | +16.38% | ¥24,200.00 | ¥27,250.00 | ¥24,070.00 | 240.10K |
| 2026-06-08 | ¥23,200.00 | -7.83% | ¥22,670.00 | ¥23,630.00 | ¥21,710.00 | 208.40K |
| 2026-06-05 | ¥25,170.00 | -2.18% | ¥25,470.00 | ¥25,820.00 | ¥24,600.00 | 90.90K |
| 2026-06-04 | ¥25,730.00 | -1.53% | ¥25,800.00 | ¥26,320.00 | ¥25,300.00 | 119.30K |
| 2026-06-03 | ¥26,130.00 | +2.67% | ¥28,450.00 | ¥28,460.00 | ¥26,120.00 | 276.30K |
| 2026-06-02 | ¥25,450.00 | +0.28% | ¥25,560.00 | ¥26,190.00 | ¥23,910.00 | 175.00K |
| 2026-06-01 | ¥25,380.00 | +1.60% | ¥24,480.00 | ¥25,870.00 | ¥24,030.00 | 150.30K |
| 2026-05-29 | ¥24,980.00 | +1.26% | ¥24,780.00 | ¥25,930.00 | ¥24,120.00 | 344.30K |
| 2026-05-28 | ¥24,670.00 | -1.56% | ¥24,910.00 | ¥25,490.00 | ¥23,900.00 | 158.90K |
| 2026-05-27 | ¥25,060.00 | -1.18% | ¥26,650.00 | ¥26,800.00 | ¥24,270.00 | 223.20K |
| 2026-05-26 | ¥25,360.00 | -10.83% | ¥28,800.00 | ¥28,810.00 | ¥25,160.00 | 290.50K |
| 2026-05-25 | ¥28,440.00 | +4.37% | ¥29,980.00 | ¥31,450.00 | ¥28,250.00 | 217.50K |