San Holdings,Inc. 9628
TSE · Japan · Consumer Services
¥1,301.00-21.00 (-1.59%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,302.00 | -1.51% | ¥1,312.00 | ¥1,318.00 | ¥1,296.00 | 18.50K |
| 2026-10-01 | ¥1,322.00 | -0.53% | ¥1,320.00 | ¥1,327.00 | ¥1,310.00 | 45.70K |
| 2026-09-30 | ¥1,329.00 | +0.30% | ¥1,325.00 | ¥1,335.00 | ¥1,313.00 | 57.30K |
| 2026-09-29 | ¥1,325.00 | -3.00% | ¥1,351.00 | ¥1,351.00 | ¥1,324.00 | 61.60K |
| 2026-09-28 | ¥1,366.00 | +0.07% | ¥1,378.00 | ¥1,387.00 | ¥1,363.00 | 88.40K |
| 2026-09-25 | ¥1,365.00 | +0.96% | ¥1,365.00 | ¥1,371.00 | ¥1,354.00 | 86.80K |
| 2026-09-24 | ¥1,352.00 | -0.07% | ¥1,362.00 | ¥1,372.00 | ¥1,347.00 | 77.90K |
| 2026-09-18 | ¥1,353.00 | +1.12% | ¥1,347.00 | ¥1,355.00 | ¥1,340.00 | 72.90K |
| 2026-09-17 | ¥1,338.00 | +0.83% | ¥1,330.00 | ¥1,346.00 | ¥1,324.00 | 64.00K |
| 2026-09-16 | ¥1,327.00 | +0.23% | ¥1,324.00 | ¥1,337.00 | ¥1,323.00 | 57.90K |
| 2026-09-15 | ¥1,324.00 | -0.08% | ¥1,325.00 | ¥1,335.00 | ¥1,319.00 | 62.20K |
| 2026-09-14 | ¥1,325.00 | +3.52% | ¥1,287.00 | ¥1,335.00 | ¥1,287.00 | 85.90K |
| 2026-09-11 | ¥1,280.00 | +0.16% | ¥1,256.00 | ¥1,280.00 | ¥1,255.00 | 87.40K |
| 2026-09-10 | ¥1,278.00 | -0.39% | ¥1,280.00 | ¥1,283.00 | ¥1,270.00 | 41.20K |
| 2026-09-09 | ¥1,283.00 | -1.23% | ¥1,300.00 | ¥1,300.00 | ¥1,283.00 | 51.90K |
| 2026-09-08 | ¥1,299.00 | -1.37% | ¥1,309.00 | ¥1,314.00 | ¥1,296.00 | 45.00K |
| 2026-09-07 | ¥1,317.00 | -0.98% | ¥1,324.00 | ¥1,325.00 | ¥1,309.00 | 61.80K |
| 2026-09-04 | ¥1,330.00 | 0.00% | ¥1,328.00 | ¥1,334.00 | ¥1,324.00 | 52.50K |
| 2026-09-03 | ¥1,330.00 | +0.61% | ¥1,331.00 | ¥1,334.00 | ¥1,323.00 | 43.40K |
| 2026-09-02 | ¥1,322.00 | -1.34% | ¥1,339.00 | ¥1,339.00 | ¥1,320.00 | 54.80K |
| 2026-09-01 | ¥1,340.00 | -1.18% | ¥1,350.00 | ¥1,354.00 | ¥1,328.00 | 78.30K |
| 2026-08-31 | ¥1,356.00 | -0.73% | ¥1,367.00 | ¥1,367.00 | ¥1,348.00 | 153.90K |
| 2026-08-28 | ¥1,366.00 | -0.80% | ¥1,356.00 | ¥1,371.00 | ¥1,356.00 | 74.80K |
| 2026-08-27 | ¥1,377.00 | +0.15% | ¥1,385.00 | ¥1,386.00 | ¥1,367.00 | 243.90K |
| 2026-08-26 | ¥1,375.00 | -0.94% | ¥1,389.00 | ¥1,407.00 | ¥1,375.00 | 85.70K |
| 2026-08-25 | ¥1,388.00 | 0.00% | ¥1,388.00 | ¥1,395.00 | ¥1,381.00 | 57.90K |
| 2026-08-24 | ¥1,388.00 | +0.43% | ¥1,380.00 | ¥1,392.00 | ¥1,369.00 | 65.20K |
| 2026-08-21 | ¥1,382.00 | -0.58% | ¥1,380.00 | ¥1,386.00 | ¥1,377.00 | 61.30K |
| 2026-08-20 | ¥1,390.00 | +1.09% | ¥1,388.00 | ¥1,391.00 | ¥1,369.00 | 61.70K |
| 2026-08-19 | ¥1,375.00 | 0.00% | ¥1,376.00 | ¥1,382.00 | ¥1,363.00 | 73.30K |
| 2026-08-18 | ¥1,375.00 | +0.15% | ¥1,375.00 | ¥1,380.00 | ¥1,362.00 | 46.80K |
| 2026-08-17 | ¥1,373.00 | -3.85% | ¥1,368.00 | ¥1,396.00 | ¥1,351.00 | 98.70K |
| 2026-08-14 | ¥1,428.00 | +0.63% | ¥1,407.00 | ¥1,428.00 | ¥1,400.00 | 56.50K |
| 2026-08-13 | ¥1,419.00 | +0.78% | ¥1,408.00 | ¥1,419.00 | ¥1,397.00 | 37.40K |
| 2026-08-12 | ¥1,408.00 | 0.00% | ¥1,408.00 | ¥1,413.00 | ¥1,392.00 | 47.30K |
| 2026-08-10 | ¥1,408.00 | +1.29% | ¥1,410.00 | ¥1,417.00 | ¥1,395.00 | 22.80K |
| 2026-08-07 | ¥1,390.00 | +1.02% | ¥1,385.00 | ¥1,400.00 | ¥1,380.00 | 20.00K |
| 2026-08-06 | ¥1,376.00 | +0.73% | ¥1,360.00 | ¥1,381.00 | ¥1,355.00 | 38.10K |
| 2026-08-05 | ¥1,366.00 | +0.15% | ¥1,367.00 | ¥1,375.00 | ¥1,360.00 | 42.50K |
| 2026-08-04 | ¥1,364.00 | -3.06% | ¥1,389.00 | ¥1,400.00 | ¥1,364.00 | 63.30K |
| 2026-08-03 | ¥1,407.00 | -2.97% | ¥1,440.00 | ¥1,440.00 | ¥1,400.00 | 30.30K |
| 2026-07-31 | ¥1,450.00 | -3.33% | ¥1,500.00 | ¥1,500.00 | ¥1,450.00 | 34.80K |
| 2026-07-30 | ¥1,500.00 | -1.38% | ¥1,510.00 | ¥1,523.00 | ¥1,488.00 | 51.20K |
| 2026-07-29 | ¥1,521.00 | +3.12% | ¥1,496.00 | ¥1,524.00 | ¥1,474.00 | 60.80K |
| 2026-07-28 | ¥1,475.00 | -0.47% | ¥1,478.00 | ¥1,492.00 | ¥1,462.00 | 35.20K |
| 2026-07-27 | ¥1,482.00 | +3.71% | ¥1,447.00 | ¥1,486.00 | ¥1,447.00 | 36.50K |
| 2026-07-24 | ¥1,429.00 | -0.07% | ¥1,425.00 | ¥1,434.00 | ¥1,405.00 | 32.70K |
| 2026-07-23 | ¥1,430.00 | 0.00% | ¥1,424.00 | ¥1,432.00 | ¥1,420.00 | 17.60K |
| 2026-07-22 | ¥1,430.00 | -0.28% | ¥1,439.00 | ¥1,440.00 | ¥1,420.00 | 48.20K |
| 2026-07-21 | ¥1,434.00 | +0.63% | ¥1,444.00 | ¥1,455.00 | ¥1,431.00 | 44.70K |
| 2026-07-17 | ¥1,425.00 | -0.63% | ¥1,435.00 | ¥1,443.00 | ¥1,412.00 | 25.70K |
| 2026-07-16 | ¥1,434.00 | -0.14% | ¥1,434.00 | ¥1,446.00 | ¥1,425.00 | 23.00K |
| 2026-07-15 | ¥1,436.00 | -0.28% | ¥1,451.00 | ¥1,452.00 | ¥1,436.00 | 17.10K |
| 2026-07-14 | ¥1,440.00 | +0.49% | ¥1,433.00 | ¥1,457.00 | ¥1,433.00 | 35.10K |
| 2026-07-13 | ¥1,433.00 | +0.42% | ¥1,453.00 | ¥1,458.00 | ¥1,428.00 | 41.70K |
| 2026-07-10 | ¥1,427.00 | -1.38% | ¥1,447.00 | ¥1,447.00 | ¥1,423.00 | 37.80K |
| 2026-07-09 | ¥1,447.00 | -0.21% | ¥1,448.00 | ¥1,453.00 | ¥1,412.00 | 58.00K |
| 2026-07-08 | ¥1,450.00 | +3.20% | ¥1,408.00 | ¥1,455.00 | ¥1,401.00 | 81.90K |
| 2026-07-07 | ¥1,405.00 | +1.89% | ¥1,385.00 | ¥1,414.00 | ¥1,385.00 | 30.20K |
| 2026-07-06 | ¥1,379.00 | -0.29% | ¥1,383.00 | ¥1,393.00 | ¥1,375.00 | 19.10K |
| 2026-07-03 | ¥1,383.00 | -1.00% | ¥1,397.00 | ¥1,406.00 | ¥1,372.00 | 31.00K |
| 2026-07-02 | ¥1,397.00 | +2.72% | ¥1,363.00 | ¥1,406.00 | ¥1,363.00 | 57.80K |
| 2026-07-01 | ¥1,360.00 | +1.19% | ¥1,343.00 | ¥1,361.00 | ¥1,339.00 | 54.70K |
| 2026-06-30 | ¥1,344.00 | +0.07% | ¥1,358.00 | ¥1,358.00 | ¥1,339.00 | 17.00K |
| 2026-06-29 | ¥1,343.00 | +0.75% | ¥1,342.00 | ¥1,355.00 | ¥1,332.00 | 29.50K |
| 2026-06-26 | ¥1,333.00 | +0.91% | ¥1,324.00 | ¥1,333.00 | ¥1,315.00 | 23.70K |
| 2026-06-25 | ¥1,321.00 | -0.75% | ¥1,330.00 | ¥1,332.00 | ¥1,312.00 | 29.90K |
| 2026-06-24 | ¥1,331.00 | -0.52% | ¥1,343.00 | ¥1,355.00 | ¥1,331.00 | 23.60K |
| 2026-06-23 | ¥1,338.00 | -0.59% | ¥1,338.00 | ¥1,349.00 | ¥1,333.00 | 24.60K |
| 2026-06-22 | ¥1,346.00 | +0.67% | ¥1,344.00 | ¥1,350.00 | ¥1,337.00 | 16.80K |
| 2026-06-19 | ¥1,337.00 | -0.89% | ¥1,342.00 | ¥1,349.00 | ¥1,333.00 | 22.00K |
| 2026-06-18 | ¥1,349.00 | -0.30% | ¥1,350.00 | ¥1,360.00 | ¥1,335.00 | 22.60K |
| 2026-06-17 | ¥1,353.00 | +1.73% | ¥1,330.00 | ¥1,355.00 | ¥1,329.00 | 32.00K |
| 2026-06-16 | ¥1,330.00 | -1.41% | ¥1,347.00 | ¥1,357.00 | ¥1,325.00 | 38.30K |
| 2026-06-15 | ¥1,349.00 | -0.22% | ¥1,362.00 | ¥1,374.00 | ¥1,347.00 | 53.30K |
| 2026-06-12 | ¥1,352.00 | +1.65% | ¥1,338.00 | ¥1,352.00 | ¥1,338.00 | 35.50K |
| 2026-06-11 | ¥1,330.00 | -1.19% | ¥1,346.00 | ¥1,352.00 | ¥1,325.00 | 24.20K |
| 2026-06-10 | ¥1,346.00 | +1.20% | ¥1,320.00 | ¥1,355.00 | ¥1,315.00 | 44.60K |
| 2026-06-09 | ¥1,330.00 | -1.70% | ¥1,353.00 | ¥1,366.00 | ¥1,328.00 | 37.00K |
| 2026-06-08 | ¥1,353.00 | -0.07% | ¥1,360.00 | ¥1,386.00 | ¥1,343.00 | 60.30K |
| 2026-06-05 | ¥1,354.00 | +0.89% | ¥1,351.00 | ¥1,367.00 | ¥1,342.00 | 38.30K |
| 2026-06-04 | ¥1,342.00 | -0.89% | ¥1,354.00 | ¥1,354.00 | ¥1,329.00 | 32.80K |
| 2026-06-03 | ¥1,354.00 | +4.72% | ¥1,298.00 | ¥1,354.00 | ¥1,297.00 | 74.70K |
| 2026-06-02 | ¥1,293.00 | -2.71% | ¥1,312.00 | ¥1,317.00 | ¥1,288.00 | 57.70K |
| 2026-06-01 | ¥1,329.00 | -0.60% | ¥1,330.00 | ¥1,335.00 | ¥1,319.00 | 49.60K |
| 2026-05-29 | ¥1,337.00 | +0.22% | ¥1,344.00 | ¥1,357.00 | ¥1,337.00 | 24.40K |
| 2026-05-28 | ¥1,334.00 | 0.00% | ¥1,330.00 | ¥1,339.00 | ¥1,317.00 | 38.40K |
| 2026-05-27 | ¥1,334.00 | +1.37% | ¥1,332.00 | ¥1,335.00 | ¥1,318.00 | 28.40K |
| 2026-05-26 | ¥1,316.00 | -2.16% | ¥1,346.00 | ¥1,346.00 | ¥1,316.00 | 34.10K |
| 2026-05-25 | ¥1,345.00 | -2.04% | ¥1,384.00 | ¥1,384.00 | ¥1,342.00 | 39.80K |