Saint Marc Holdings Co., Ltd. - 3395.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,720	2,739	2,739	2,745	2,707	30,300
October 16, 2025	2,750	2,732	2,732	2,756	2,726	41,200
October 15, 2025	2,790	2,759	2,759	2,803	2,748	45,900
October 14, 2025	2,800	2,773	2,773	2,824	2,756	61,200
October 10, 2025	2,768	2,790	2,790	2,803	2,720	95,700
October 09, 2025	2,765	2,818	2,818	2,826	2,762	80,000
October 08, 2025	2,756	2,772	2,772	2,787	2,755	46,600
October 07, 2025	2,800	2,761	2,761	2,819	2,759	60,100
October 06, 2025	2,800	2,821	2,821	2,827	2,774	59,200
October 03, 2025	2,730	2,765	2,765	2,771	2,726	41,100
October 02, 2025	2,780	2,743	2,743	2,783	2,730	54,500
October 01, 2025	2,812	2,779	2,779	2,813	2,758	71,100
September 30, 2025	2,821	2,812	2,812	2,830	2,787	70,000
September 29, 2025	2,810	2,786	2,786	2,843	2,763	54,000
September 26, 2025	2,810	2,847	2,847	2,854	2,806	67,800
September 25, 2025	2,776	2,805	2,805	2,810	2,764	53,800
September 24, 2025	2,765	2,768	2,768	2,780	2,753	45,200
September 22, 2025	2,776	2,769	2,769	2,807	2,761	54,500
September 19, 2025	2,790	2,776	2,776	2,800	2,750	78,700
September 18, 2025	2,800	2,790	2,790	2,803	2,772	72,700
September 17, 2025	2,836	2,816	2,816	2,836	2,802	36,900
September 16, 2025	2,830	2,836	2,836	2,847	2,819	43,500
September 12, 2025	2,820	2,830	2,830	2,846	2,806	55,300
September 11, 2025	2,806	2,820	2,820	2,835	2,799	39,600
September 10, 2025	2,791	2,821	2,821	2,831	2,780	57,000
September 09, 2025	2,828	2,791	2,791	2,864	2,785	71,500
September 08, 2025	2,849	2,831	2,831	2,850	2,813	116,300
September 05, 2025	2,825	2,851	2,851	2,859	2,818	99,700
September 04, 2025	2,766	2,844	2,844	2,872	2,753	172,000
September 03, 2025	2,711	2,754	2,754	2,754	2,710	105,800
September 02, 2025	2,745	2,710	2,710	2,759	2,694	107,800
September 01, 2025	2,584	2,745	2,745	2,748	2,584	212,900
August 29, 2025	2,608	2,584	2,584	2,624	2,570	58,500
August 28, 2025	2,575	2,618	2,618	2,627	2,568	105,100
August 27, 2025	2,552	2,577	2,577	2,590	2,550	64,700
August 26, 2025	2,553	2,559	2,559	2,577	2,550	34,600
August 25, 2025	2,551	2,569	2,569	2,569	2,543	41,400
August 22, 2025	2,595	2,572	2,572	2,595	2,562	50,300
August 21, 2025	2,612	2,595	2,595	2,612	2,580	51,000
August 20, 2025	2,592	2,612	2,612	2,623	2,592	93,000
August 19, 2025	2,600	2,605	2,605	2,611	2,586	73,500
August 18, 2025	2,551	2,602	2,602	2,609	2,550	75,700
August 15, 2025	2,591	2,561	2,561	2,609	2,536	99,300
August 14, 2025	2,574	2,591	2,591	2,595	2,561	89,300
August 13, 2025	2,562	2,575	2,575	2,577	2,540	66,700
August 12, 2025	2,540	2,562	2,562	2,563	2,513	88,200
August 08, 2025	2,500	2,541	2,541	2,546	2,500	85,900
August 07, 2025	2,500	2,507	2,507	2,522	2,484	120,200
August 06, 2025	2,403	2,522	2,522	2,531	2,377	272,200
August 05, 2025	2,471	2,478	2,478	2,515	2,459	123,400
August 04, 2025	2,444	2,448	2,448	2,469	2,441	85,600
August 01, 2025	2,415	2,440	2,440	2,440	2,406	64,200
July 31, 2025	2,411	2,406	2,406	2,413	2,388	69,100
July 30, 2025	2,381	2,400	2,400	2,427	2,381	81,600
July 29, 2025	2,400	2,387	2,387	2,411	2,379	54,000
July 28, 2025	2,400	2,404	2,404	2,415	2,399	47,500
July 25, 2025	2,390	2,386	2,386	2,396	2,374	45,700
July 24, 2025	2,393	2,397	2,397	2,410	2,387	58,300
July 23, 2025	2,364	2,394	2,394	2,404	2,364	93,800
July 22, 2025	2,381	2,368	2,368	2,391	2,358	67,800

Saint Marc Holdings Co., Ltd. (3395.T) JPX