Saint-Care Holding Corporation - 2374.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,216	1,215	1,215	1,216	1,215	435,300
November 12, 2025	1,217	1,215	1,215	1,217	1,215	1.08M
November 11, 2025	1,120	1,120	1,120	1,120	1,120	42,900
November 10, 2025	970	970	970	970	970	17,500
November 07, 2025	820	820	820	828	818	19,900
November 06, 2025	819	824	824	829	815	16,100
November 05, 2025	823	823	823	832	815	31,200
November 04, 2025	836	826	826	837	824	21,400
October 31, 2025	838	830	830	841	820	29,900
October 30, 2025	832	831	831	843	828	154,100
October 29, 2025	845	822	822	850	818	47,300
October 28, 2025	871	845	845	871	843	26,300
October 27, 2025	891	881	881	892	874	24,900
October 24, 2025	890	879	879	890	875	26,500
October 23, 2025	880	883	883	889	869	44,500
October 22, 2025	894	882	882	916	875	84,100
October 21, 2025	870	879	879	883	863	56,300
October 20, 2025	851	869	869	872	841	48,800
October 17, 2025	836	834	834	845	834	17,500
October 16, 2025	839	835	835	844	834	14,700
October 15, 2025	846	837	837	849	833	19,300
October 14, 2025	840	834	834	842	820	39,400
October 10, 2025	860	851	851	872	846	38,700
October 09, 2025	854	875	875	877	854	33,100
October 08, 2025	880	856	856	881	855	34,200
October 07, 2025	880	876	876	894	858	84,300
October 06, 2025	850	871	871	879	824	148,000
October 03, 2025	791	790	790	798	790	9,500
October 02, 2025	800	788	788	800	787	19,700
October 01, 2025	821	798	798	821	798	25,800
September 30, 2025	812	821	821	822	805	23,300
September 29, 2025	845	812	812	845	812	36,700
September 26, 2025	832	836	836	837	824	50,100
September 25, 2025	829	828	828	829	822	23,700
September 24, 2025	809	820	820	823	809	37,000
September 22, 2025	809	808	808	812	807	13,000
September 19, 2025	811	806	806	815	803	25,700
September 18, 2025	812	810	810	812	802	18,200
September 17, 2025	816	812	812	816	805	18,400
September 16, 2025	810	820	820	820	807	18,400
September 12, 2025	821	810	810	821	810	22,300
September 11, 2025	823	821	821	829	821	13,100
September 10, 2025	825	832	832	836	825	26,300
September 09, 2025	822	823	823	831	821	23,300
September 08, 2025	805	821	821	821	805	40,800
September 05, 2025	799	804	804	805	794	34,400
September 04, 2025	792	795	795	797	789	25,400
September 03, 2025	792	790	790	794	790	17,400
September 02, 2025	800	792	792	802	792	21,300
September 01, 2025	795	797	797	797	792	13,200
August 29, 2025	798	792	792	799	791	14,000
August 28, 2025	802	798	798	802	795	13,200
August 27, 2025	800	799	799	801	797	15,200
August 26, 2025	806	804	804	806	800	17,300
August 25, 2025	808	804	804	808	798	17,200
August 22, 2025	808	801	801	808	798	18,300
August 21, 2025	808	801	801	809	801	12,200
August 20, 2025	807	803	803	813	801	21,000
August 19, 2025	801	807	807	810	801	23,400
August 18, 2025	802	801	801	806	801	15,100

Saint-Care Holding Corporation (2374.T) JPX