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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,380	2,383	2,383	2,388	2,373	50,100
July 17, 2025	2,360	2,377	2,377	2,380	2,357	55,000
July 16, 2025	2,370	2,360	2,360	2,390	2,352	72,200
July 15, 2025	2,408	2,371	2,371	2,435	2,366	104,100
July 14, 2025	2,391	2,396	2,396	2,407	2,384	76,800
July 11, 2025	2,356	2,386	2,386	2,386	2,356	67,000
July 10, 2025	2,358	2,349	2,349	2,374	2,345	97,300
July 09, 2025	2,346	2,348	2,348	2,349	2,331	38,400
July 08, 2025	2,349	2,324	2,324	2,349	2,308	77,100
July 07, 2025	2,322	2,328	2,328	2,352	2,322	65,300
July 04, 2025	2,320	2,316	2,316	2,335	2,310	68,800
July 03, 2025	2,308	2,304	2,304	2,321	2,297	53,200
July 02, 2025	2,293	2,307	2,307	2,319	2,287	56,700
July 01, 2025	2,331	2,297	2,297	2,332	2,297	78,900
June 30, 2025	2,354	2,331	2,331	2,359	2,330	59,000
June 27, 2025	2,341	2,349	2,349	2,349	2,331	78,600
June 26, 2025	2,318	2,329	2,329	2,334	2,302	55,800
June 25, 2025	2,306	2,308	2,308	2,308	2,290	68,200
June 24, 2025	2,328	2,311	2,311	2,328	2,306	41,800
June 23, 2025	2,305	2,315	2,315	2,325	2,294	52,700
June 20, 2025	2,344	2,312	2,312	2,344	2,312	127,800
June 19, 2025	2,325	2,340	2,340	2,340	2,325	38,400
June 18, 2025	2,319	2,325	2,325	2,332	2,318	53,000
June 17, 2025	2,334	2,319	2,319	2,341	2,311	54,800
June 16, 2025	2,342	2,333	2,333	2,352	2,322	47,800
June 13, 2025	2,360	2,339	2,339	2,360	2,337	84,700
June 12, 2025	2,390	2,381	2,381	2,398	2,378	45,800
June 11, 2025	2,380	2,388	2,388	2,395	2,378	49,000
June 10, 2025	2,390	2,377	2,377	2,392	2,362	70,400
June 09, 2025	2,399	2,384	2,384	2,410	2,377	48,300
June 06, 2025	2,355	2,379	2,379	2,400	2,355	82,800
June 05, 2025	2,359	2,346	2,346	2,362	2,346	64,000
June 04, 2025	2,361	2,361	2,361	2,371	2,354	54,200
June 03, 2025	2,373	2,360	2,360	2,373	2,351	77,600
June 02, 2025	2,390	2,387	2,387	2,392	2,370	83,400
May 30, 2025	2,401	2,382	2,382	2,404	2,380	91,600
May 29, 2025	2,430	2,416	2,416	2,431	2,407	68,100

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