SAN-A CO.,Ltd. - 2659.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,677	2,711	2,711	2,711	2,664	243,300
November 06, 2025	2,673	2,677	2,677	2,678	2,651	174,000
November 05, 2025	2,677	2,673	2,673	2,685	2,654	166,300
November 04, 2025	2,668	2,683	2,683	2,689	2,651	158,600
October 31, 2025	2,679	2,682	2,682	2,697	2,673	179,800
October 30, 2025	2,664	2,679	2,679	2,690	2,659	146,000
October 29, 2025	2,675	2,664	2,664	2,681	2,662	176,500
October 28, 2025	2,703	2,687	2,687	2,725	2,663	301,700
October 27, 2025	2,697	2,723	2,723	2,731	2,689	173,200
October 24, 2025	2,709	2,701	2,701	2,715	2,686	276,900
October 23, 2025	2,744	2,714	2,714	2,745	2,709	132,100
October 22, 2025	2,728	2,738	2,738	2,756	2,700	389,600
October 21, 2025	2,700	2,702	2,702	2,711	2,688	527,400
October 20, 2025	2,726	2,711	2,711	2,727	2,708	145,200
October 17, 2025	2,708	2,703	2,703	2,720	2,678	196,700
October 16, 2025	2,710	2,703	2,703	2,720	2,694	118,800
October 15, 2025	2,706	2,709	2,709	2,722	2,703	153,200
October 14, 2025	2,650	2,697	2,697	2,708	2,643	293,200
October 10, 2025	2,665	2,663	2,663	2,680	2,652	148,100
October 09, 2025	2,640	2,686	2,686	2,688	2,632	197,500
October 08, 2025	2,700	2,640	2,640	2,713	2,640	333,200
October 07, 2025	2,712	2,719	2,719	2,719	2,684	219,200
October 06, 2025	2,735	2,715	2,715	2,740	2,715	162,200
October 03, 2025	2,693	2,695	2,695	2,701	2,683	136,300
October 02, 2025	2,684	2,684	2,684	2,700	2,659	181,400
October 01, 2025	2,775	2,686	2,686	2,775	2,686	203,800
September 30, 2025	2,791	2,785	2,785	2,794	2,780	91,100
September 29, 2025	2,828	2,785	2,785	2,831	2,785	167,400
September 26, 2025	2,822	2,829	2,829	2,833	2,813	112,200
September 25, 2025	2,831	2,814	2,814	2,841	2,811	121,400
September 24, 2025	2,799	2,830	2,830	2,830	2,797	185,500
September 22, 2025	2,806	2,810	2,810	2,820	2,805	89,400
September 19, 2025	2,810	2,805	2,805	2,820	2,794	225,500
September 18, 2025	2,842	2,814	2,814	2,842	2,807	135,700
September 17, 2025	2,821	2,837	2,837	2,837	2,814	135,700
September 16, 2025	2,826	2,826	2,826	2,829	2,814	176,100
September 12, 2025	2,847	2,833	2,833	2,848	2,827	121,300
September 11, 2025	2,860	2,839	2,839	2,865	2,828	128,600
September 10, 2025	2,857	2,872	2,872	2,877	2,845	98,500
September 09, 2025	2,873	2,857	2,857	2,881	2,846	138,800
September 08, 2025	2,860	2,864	2,864	2,864	2,849	87,400
September 05, 2025	2,859	2,852	2,852	2,860	2,834	119,900
September 04, 2025	2,859	2,865	2,865	2,865	2,833	190,400
September 03, 2025	2,870	2,851	2,851	2,870	2,842	240,500
September 02, 2025	2,891	2,872	2,872	2,899	2,859	102,100
September 01, 2025	2,874	2,881	2,881	2,890	2,866	123,300
August 29, 2025	2,869	2,851	2,851	2,869	2,842	156,300
August 28, 2025	2,905	2,884	2,884	2,910	2,869	213,100
August 27, 2025	2,908	2,914	2,914	2,918	2,902	124,900
August 26, 2025	2,921	2,907	2,907	2,930	2,907	153,300
August 25, 2025	2,928	2,919	2,919	2,933	2,902	129,500
August 22, 2025	2,970	2,940	2,940	2,970	2,940	72,400
August 21, 2025	2,995	2,963	2,963	2,995	2,958	54,500
August 20, 2025	2,988	2,995	2,995	3,010	2,968	100,100
August 19, 2025	2,949	2,976	2,976	2,991	2,936	149,700
August 18, 2025	2,932	2,936	2,936	2,958	2,925	104,700
August 15, 2025	2,951	2,936	2,936	2,954	2,922	116,700
August 14, 2025	2,990	2,953	2,953	2,990	2,947	137,800
August 13, 2025	3,010	3,005	3,005	3,015	2,990	97,800
August 12, 2025	3,055	3,020	3,020	3,055	3,000	120,900

SAN-A CO.,Ltd. (2659.T) JPX