Want to see JP:9628 full AI Analyst Report?
San Holdings, Inc. (Japan) (9628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,145.00 | 1,158.00 | 1,134.00 | 1,137.00 | 1,137.00 | +1.34% | 83,100 | 1.19 |
| Oct 29, 2026 | 1,136.00 | 1,141.00 | 1,116.00 | 1,122.00 | 1,122.00 | -1.58% | 256,400 | 3.88 |
| Oct 28, 2026 | 1,151.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 81,800 | 1.25 |
| Oct 27, 2026 | 1,170.00 | 1,170.00 | 1,135.00 | 1,151.00 | 1,151.00 | -2.21% | 142,000 | 2.22 |
| Oct 26, 2026 | 1,185.00 | 1,188.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.92% | 76,300 | 1.20 |
| Oct 23, 2026 | 1,212.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.33% | 83,700 | 1.33 |
| Oct 22, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | -2.43% | 89,200 | 1.44 |
| Oct 21, 2026 | 1,272.00 | 1,272.00 | 1,234.00 | 1,234.00 | 1,234.00 | -3.59% | 161,300 | 2.69 |
| Oct 20, 2026 | 1,292.00 | 1,299.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.93% | 68,100 | 1.15 |
| Oct 19, 2026 | 1,351.00 | 1,351.00 | 1,267.00 | 1,292.00 | 1,292.00 | -3.00% | 134,000 | 2.32 |
| Oct 16, 2026 | 1,343.00 | 1,377.00 | 1,316.00 | 1,332.00 | 1,332.00 | +0.15% | 132,400 | 2.35 |
| Oct 15, 2026 | 1,334.00 | 1,352.00 | 1,324.00 | 1,330.00 | 1,330.00 | +0.08% | 71,100 | 1.29 |
| Oct 14, 2026 | 1,326.00 | 1,331.00 | 1,312.00 | 1,329.00 | 1,329.00 | -0.30% | 65,300 | 1.20 |
| Oct 13, 2026 | 1,334.00 | 1,345.00 | 1,320.00 | 1,333.00 | 1,333.00 | +0.60% | 52,700 | 0.97 |
| Oct 12, 2026 | 1,325.00 | 1,339.00 | 1,303.00 | 1,325.00 | 1,325.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,305.00 | 1,339.00 | 1,303.00 | 1,325.00 | 1,325.00 | +1.53% | 94,800 | 1.77 |
| Oct 08, 2026 | 1,294.00 | 1,312.00 | 1,286.00 | 1,305.00 | 1,305.00 | +0.62% | 57,500 | 1.08 |
| Oct 07, 2026 | 1,292.00 | 1,302.00 | 1,288.00 | 1,297.00 | 1,297.00 | +0.00% | 44,200 | 0.83 |
| Oct 06, 2026 | 1,292.00 | 1,305.00 | 1,288.00 | 1,297.00 | 1,297.00 | +0.39% | 44,400 | 0.83 |
| Oct 05, 2026 | 1,305.00 | 1,305.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.54% | 56,900 | 1.06 |
| Oct 02, 2026 | 1,312.00 | 1,318.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.74% | 44,600 | 0.83 |
| Oct 01, 2026 | 1,320.00 | 1,327.00 | 1,310.00 | 1,322.00 | 1,322.00 | -0.53% | 45,700 | 0.86 |
| Sep 30, 2026 | 1,325.00 | 1,335.00 | 1,313.00 | 1,329.00 | 1,329.00 | +0.30% | 57,300 | 1.09 |
| Sep 29, 2026 | 1,351.00 | 1,351.00 | 1,324.00 | 1,325.00 | 1,325.00 | -3.00% | 61,600 | 1.17 |
| Sep 28, 2026 | 1,378.00 | 1,387.00 | 1,363.00 | 1,366.00 | 1,366.00 | +0.07% | 88,400 | 1.70 |
| Sep 25, 2026 | 1,365.00 | 1,371.00 | 1,354.00 | 1,365.00 | 1,365.00 | +0.96% | 86,800 | 1.70 |
| Sep 24, 2026 | 1,362.00 | 1,372.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.07% | 77,900 | 1.55 |
| Sep 23, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,353.00 | 1,353.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,353.00 | 1,353.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,353.00 | 1,353.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,347.00 | 1,355.00 | 1,340.00 | 1,353.00 | 1,353.00 | +1.12% | 72,900 | 1.44 |
| Sep 17, 2026 | 1,330.00 | 1,346.00 | 1,324.00 | 1,338.00 | 1,338.00 | +0.83% | 64,000 | 1.28 |
| Sep 16, 2026 | 1,324.00 | 1,337.00 | 1,323.00 | 1,327.00 | 1,327.00 | +0.23% | 57,900 | 1.17 |
| Sep 15, 2026 | 1,325.00 | 1,335.00 | 1,319.00 | 1,324.00 | 1,324.00 | -0.08% | 62,200 | 1.28 |
| Sep 14, 2026 | 1,287.00 | 1,335.00 | 1,287.00 | 1,325.00 | 1,325.00 | +3.52% | 85,900 | 1.80 |
| Sep 11, 2026 | 1,256.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | +0.16% | 87,400 | 1.86 |
| Sep 10, 2026 | 1,280.00 | 1,283.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.39% | 41,200 | 0.87 |
| Sep 09, 2026 | 1,300.00 | 1,300.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.23% | 51,900 | 1.10 |
| Sep 08, 2026 | 1,309.00 | 1,314.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.37% | 45,000 | 0.96 |
| Sep 07, 2026 | 1,324.00 | 1,325.00 | 1,309.00 | 1,317.00 | 1,317.00 | -0.98% | 61,800 | 1.33 |
| Sep 04, 2026 | 1,328.00 | 1,334.00 | 1,324.00 | 1,330.00 | 1,330.00 | +0.00% | 52,500 | 1.14 |
| Sep 03, 2026 | 1,331.00 | 1,334.00 | 1,323.00 | 1,330.00 | 1,330.00 | +0.61% | 43,400 | 0.94 |
| Sep 02, 2026 | 1,339.00 | 1,339.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.34% | 54,800 | 1.19 |
| Sep 01, 2026 | 1,350.00 | 1,354.00 | 1,328.00 | 1,340.00 | 1,340.00 | -1.18% | 78,300 | 1.72 |
| Aug 31, 2026 | 1,367.00 | 1,367.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.73% | 153,900 | 3.48 |
| Aug 28, 2026 | 1,356.00 | 1,371.00 | 1,356.00 | 1,366.00 | 1,366.00 | +1.30% | 74,800 | 1.70 |
| Aug 27, 2026 | 1,385.00 | 1,386.00 | 1,367.00 | 1,377.00 | 1,348.50 | +0.15% | 243,900 | 5.98 |
| Aug 26, 2026 | 1,389.00 | 1,407.00 | 1,375.00 | 1,375.00 | 1,346.54 | -0.94% | 85,700 | 2.15 |
| Aug 25, 2026 | 1,388.00 | 1,395.00 | 1,381.00 | 1,388.00 | 1,359.27 | +0.00% | 57,900 | 1.46 |
| Aug 24, 2026 | 1,380.00 | 1,392.00 | 1,369.00 | 1,388.00 | 1,359.27 | +0.43% | 65,199 | 1.67 |