Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,329.00
-17.00
(-0.72%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20252,344.002,348.002,317.002,329.002,329.00111,900
Mar 11, 20252,344.002,355.002,319.002,346.002,346.00123,500
Mar 10, 20252,368.002,376.002,348.002,363.002,363.00116,000
Mar 7, 20252,380.002,383.002,352.002,360.002,360.0095,800
Mar 6, 20252,384.002,404.002,378.002,381.002,381.00110,600
Mar 5, 20252,363.002,425.002,361.002,400.002,400.00176,700
Mar 4, 20252,361.002,366.002,328.002,344.002,344.0097,500
Mar 3, 20252,350.002,375.002,345.002,373.002,373.0090,300
Feb 28, 20252,380.002,395.002,334.002,339.002,339.00144,300
Feb 27, 20252,350.002,373.002,340.002,364.002,364.0091,600
Feb 26, 20252,375.002,375.002,328.002,344.002,344.00163,500
Feb 25, 20252,253.002,318.002,252.002,303.002,303.0091,200
Feb 21, 20252,232.002,264.002,226.002,242.002,242.00101,000
Feb 20, 20252,290.002,299.002,224.002,226.002,226.00154,900
Feb 19, 20252,327.002,329.002,300.002,300.002,300.0084,700
Feb 18, 20252,326.002,354.002,316.002,321.002,321.0093,400
Feb 17, 20252,419.002,419.002,328.002,328.002,328.00200,900
Feb 14, 20252,549.002,554.002,424.002,426.002,426.00272,600
Feb 13, 20252,580.002,581.002,553.002,565.002,565.0061,800
Feb 12, 20252,563.002,576.002,542.002,576.002,576.0045,100
Feb 10, 20252,515.002,562.002,515.002,544.002,544.0038,600
Feb 7, 20252,530.002,530.002,512.002,516.002,516.0048,600
Feb 6, 20252,560.002,560.002,528.002,530.002,530.0029,300
Feb 5, 20252,536.002,543.002,523.002,532.002,532.0026,300
Feb 4, 20252,577.002,579.002,529.002,529.002,529.0041,800
Feb 3, 20252,560.002,566.002,519.002,548.002,548.0072,300
Jan 31, 20252,579.002,579.002,539.002,568.002,568.0072,100
Jan 30, 20252,562.002,562.002,529.002,557.002,557.0048,600
Jan 29, 20252,578.002,578.002,525.002,563.002,563.0060,800
Jan 28, 20252,511.002,557.002,500.002,552.002,552.0054,900
Jan 27, 20252,477.002,509.002,471.002,499.002,499.0058,900
Jan 24, 20252,446.002,473.002,446.002,452.002,452.0036,000
Jan 23, 20252,459.002,460.002,444.002,445.002,445.0043,600
Jan 22, 20252,451.002,489.002,451.002,459.002,459.0039,400
Jan 21, 20252,486.002,492.002,453.002,459.002,459.0083,600
Jan 20, 20252,508.002,516.002,491.002,491.002,491.0036,800
Jan 17, 20252,531.002,531.002,488.002,508.002,508.0051,900
Jan 16, 20252,541.002,553.002,523.002,535.002,535.0033,900
Jan 15, 20252,525.002,546.002,514.002,531.002,531.0072,100
Jan 14, 20252,570.002,570.002,488.002,498.002,498.00113,400
Jan 10, 20252,592.002,608.002,575.002,578.002,578.0057,100
Jan 9, 20252,606.002,629.002,574.002,580.002,580.0060,800
Jan 8, 20252,631.002,638.002,588.002,593.002,593.0089,900
Jan 7, 20252,653.002,662.002,631.002,643.002,643.0065,200
Jan 6, 20252,725.002,725.002,647.002,652.002,652.0088,700
Dec 30, 20242,742.002,745.002,710.002,712.002,712.0060,700
Dec 27, 20242,710.002,745.002,692.002,713.002,713.0088,000
Dec 26, 20242,652.002,692.002,652.002,690.002,690.0098,200
Dec 25, 20242,680.002,700.002,632.002,651.002,651.0090,300
Dec 24, 20242,610.002,666.002,588.002,651.002,651.00111,600
Dec 23, 20242,576.002,601.002,563.002,568.002,568.0064,300
Dec 20, 20242,604.002,604.002,561.002,561.002,561.0037,400
Dec 19, 20242,540.002,611.002,539.002,604.002,604.0048,800
Dec 18, 20242,595.002,595.002,557.002,571.002,571.0042,300
Dec 17, 20242,585.002,627.002,585.002,604.002,604.0056,800
Dec 16, 20242,625.002,631.002,568.002,581.002,581.0074,600
Dec 13, 20242,580.002,636.002,580.002,627.002,627.0057,100
Dec 12, 20242,610.002,627.002,595.002,614.002,614.0067,000
Dec 11, 20242,600.002,632.002,586.002,604.002,604.0052,200
Dec 10, 20242,590.002,611.002,561.002,601.002,601.0056,600
Dec 9, 20242,632.002,632.002,564.002,593.002,593.0070,200
Dec 6, 20242,607.002,632.002,589.002,632.002,632.0061,300
Dec 5, 20242,570.002,619.002,533.002,615.002,615.0071,300
Dec 4, 20242,575.002,579.002,555.002,555.002,555.0042,300
Dec 3, 20242,542.002,588.002,529.002,583.002,583.0066,400
Dec 2, 20242,518.002,533.002,496.002,532.002,532.0049,700
Nov 29, 20242,527.002,542.002,496.002,496.002,496.0043,200
Nov 28, 20242,444.002,529.002,439.002,527.002,527.00102,700
Nov 27, 20242,445.002,445.002,415.002,439.002,439.0025,500
Nov 26, 20242,420.002,454.002,418.002,443.002,443.0035,700
Nov 25, 20242,420.002,435.002,410.002,420.002,420.0036,000
Nov 22, 20242,397.002,429.002,385.002,413.002,413.0031,700
Nov 21, 20242,399.002,409.002,379.002,409.002,409.0027,400
Nov 20, 20242,380.002,425.002,373.002,399.002,399.0070,700
Nov 19, 20242,341.002,360.002,339.002,350.002,350.0023,900
Nov 18, 20242,360.002,370.002,322.002,323.002,323.0035,000
Nov 15, 20242,410.002,411.002,369.002,371.002,371.0054,000
Nov 14, 20242,424.002,468.002,400.002,415.002,415.00153,000
Nov 13, 20242,309.002,352.002,300.002,343.002,343.0081,300
Nov 12, 20242,310.002,310.002,283.002,301.002,301.00105,500
Nov 11, 20242,320.002,320.002,300.002,311.002,311.0026,800
Nov 8, 20242,310.002,330.002,302.002,330.002,330.0045,900
Nov 7, 20242,276.002,315.002,276.002,299.002,299.0037,400
Nov 6, 20242,305.002,311.002,275.002,275.002,275.0032,300
Nov 5, 20242,319.002,319.002,285.002,300.002,300.0027,600
Nov 1, 20242,308.002,318.002,296.002,302.002,302.0025,200
Oct 31, 20242,338.002,338.002,315.002,325.002,325.0029,300
Oct 30, 20242,320.002,338.002,319.002,324.002,324.0061,100
Oct 29, 20242,290.002,332.002,290.002,322.002,322.0030,100
Oct 28, 20242,276.002,304.002,265.002,297.002,297.0033,800
Oct 25, 20242,306.002,306.002,266.002,279.002,279.0024,100
Oct 24, 20242,300.002,312.002,289.002,306.002,306.0025,700
Oct 23, 20242,329.002,341.002,305.002,308.002,308.0036,200
Oct 22, 20242,378.002,378.002,340.002,343.002,343.0042,800
Oct 21, 20242,345.002,383.002,343.002,368.002,368.0073,300
Oct 18, 20242,333.002,344.002,325.002,329.002,329.0042,900
Oct 17, 20242,300.002,331.002,298.002,331.002,331.0061,400
Oct 16, 20242,300.002,328.002,291.002,298.002,298.0046,800
Oct 15, 20242,269.002,300.002,269.002,300.002,300.0060,900
Oct 11, 20242,274.002,275.002,256.002,260.002,260.0034,600
Oct 10, 20242,272.002,276.002,253.002,276.002,276.0031,800
Oct 9, 20242,259.002,298.002,259.002,271.002,271.0037,500
Oct 8, 20242,248.002,292.002,243.002,259.002,259.0071,600
Oct 7, 20242,200.002,345.002,200.002,265.002,265.00396,000
Oct 4, 20242,142.002,164.002,142.002,164.002,164.0015,600
Oct 3, 20242,176.002,176.002,148.002,156.002,156.0018,000
Oct 2, 20242,168.002,179.002,139.002,148.002,148.0029,400
Oct 1, 20242,179.002,182.002,161.002,168.002,168.0030,700
Sep 30, 20242,140.002,177.002,140.002,170.002,170.0040,400
Sep 27, 2024 26.00 Dividend
Sep 27, 20242,165.002,179.002,157.002,175.002,175.0034,900
Sep 26, 20242,169.002,185.002,157.002,185.002,159.0058,100
Sep 25, 20242,153.002,164.002,138.002,156.002,130.3538,000
Sep 24, 20242,122.002,158.002,120.002,149.002,123.4344,300
Sep 20, 20242,144.002,148.002,080.002,080.002,055.2548,600
Sep 19, 20242,135.002,140.002,123.002,136.002,110.5829,100
Sep 18, 20242,130.002,142.002,111.002,128.002,102.6832,600
Sep 17, 20242,087.002,129.002,082.002,127.002,101.6954,000
Sep 13, 20242,077.002,084.002,067.002,072.002,047.3427,400
Sep 12, 20242,059.002,080.002,059.002,077.002,052.2920,200
Sep 11, 20242,085.002,085.002,045.002,053.002,028.5728,700
Sep 10, 20242,087.002,099.002,078.002,083.002,058.2116,800
Sep 9, 20242,050.002,080.002,046.002,080.002,055.2526,800
Sep 6, 20242,079.002,082.002,058.002,065.002,040.4321,200
Sep 5, 20242,085.002,093.002,075.002,078.002,053.2718,700
Sep 4, 20242,081.002,101.002,072.002,079.002,054.2632,100
Sep 3, 20242,088.002,110.002,088.002,097.002,072.0515,200
Sep 2, 20242,108.002,108.002,077.002,082.002,057.2318,900
Aug 30, 20242,100.002,102.002,089.002,100.002,075.0124,700
Aug 29, 20242,105.002,105.002,089.002,094.002,069.0817,100
Aug 28, 20242,110.002,112.002,100.002,105.002,079.9514,000
Aug 27, 20242,115.002,144.002,113.002,128.002,102.6830,000
Aug 26, 20242,087.002,109.002,084.002,106.002,080.9430,600
Aug 23, 20242,077.002,089.002,071.002,080.002,055.2516,900
Aug 22, 20242,060.002,080.002,059.002,077.002,052.2914,200
Aug 21, 20242,050.002,064.002,046.002,054.002,029.5617,300
Aug 20, 20242,045.002,066.002,038.002,058.002,033.5121,300
Aug 19, 20242,044.002,046.002,030.002,031.002,006.8322,800
Aug 16, 20242,053.002,055.002,035.002,045.002,020.6719,400
Aug 15, 20242,055.002,055.002,032.002,032.002,007.8223,100
Aug 14, 20242,048.002,049.002,032.002,041.002,016.7120,200
Aug 13, 20242,063.002,063.002,032.002,038.002,013.7527,900
Aug 9, 20242,093.002,095.002,028.002,041.002,016.7157,100
Aug 8, 20242,042.002,080.002,029.002,043.002,018.6948,200
Aug 7, 20242,043.002,076.002,022.002,038.002,013.7565,200
Aug 6, 20242,003.002,080.002,003.002,040.002,015.7362,700
Aug 5, 20242,000.002,032.001,901.001,923.001,900.12110,300
Aug 2, 20242,085.002,085.002,042.002,050.002,025.6166,200
Aug 1, 20242,145.002,145.002,096.002,112.002,086.8749,600
Jul 31, 20242,123.002,150.002,114.002,150.002,124.4223,700
Jul 30, 20242,136.002,136.002,111.002,124.002,098.7335,200
Jul 29, 20242,125.002,135.002,117.002,126.002,100.7023,400
Jul 26, 20242,120.002,125.002,110.002,115.002,089.8323,600
Jul 25, 20242,120.002,132.002,107.002,115.002,089.8346,100
Jul 24, 20242,153.002,161.002,127.002,130.002,104.6534,900
Jul 23, 20242,131.002,153.002,130.002,153.002,127.3819,300
Jul 22, 20242,147.002,147.002,132.002,132.002,106.6321,300
Jul 19, 20242,165.002,165.002,141.002,146.002,120.4628,900
Jul 18, 20242,161.002,175.002,161.002,165.002,139.2414,400
Jul 17, 20242,155.002,175.002,155.002,166.002,140.2321,900
Jul 16, 20242,175.002,178.002,153.002,153.002,127.3822,400
Jul 12, 20242,160.002,177.002,159.002,167.002,141.2124,200
Jul 11, 20242,165.002,165.002,149.002,156.002,130.3519,800
Jul 10, 20242,160.002,169.002,146.002,154.002,128.3728,200
Jul 9, 20242,155.002,168.002,147.002,156.002,130.3526,700
Jul 8, 20242,167.002,174.002,154.002,154.002,128.3724,600
Jul 5, 20242,195.002,196.002,167.002,167.002,141.2124,500
Jul 4, 20242,187.002,195.002,186.002,195.002,168.8818,000
Jul 3, 20242,200.002,200.002,186.002,187.002,160.9815,900
Jul 2, 20242,198.002,208.002,194.002,200.002,173.8227,900
Jul 1, 20242,220.002,220.002,186.002,190.002,163.9426,500
Jun 28, 20242,232.002,232.002,207.002,218.002,191.6125,900
Jun 27, 20242,217.002,230.002,212.002,230.002,203.4658,200
Jun 26, 20242,212.002,218.002,204.002,215.002,188.6431,300
Jun 25, 20242,197.002,217.002,197.002,212.002,185.6847,900
Jun 24, 20242,180.002,204.002,175.002,197.002,170.8649,900
Jun 21, 20242,182.002,195.002,178.002,178.002,152.0867,200
Jun 20, 20242,160.002,183.002,160.002,171.002,145.1726,900
Jun 19, 20242,165.002,179.002,160.002,178.002,152.0826,500
Jun 18, 20242,158.002,171.002,156.002,163.002,137.2631,900
Jun 17, 20242,157.002,158.002,133.002,149.002,123.4326,800
Jun 14, 20242,123.002,158.002,123.002,157.002,131.3343,100
Jun 13, 20242,140.002,141.002,128.002,131.002,105.6421,200
Jun 12, 20242,157.002,163.002,141.002,141.002,115.5217,500
Jun 11, 20242,163.002,163.002,150.002,154.002,128.3716,200
Jun 10, 20242,160.002,171.002,159.002,162.002,136.2722,300
Jun 7, 20242,150.002,155.002,142.002,155.002,129.3614,200
Jun 6, 20242,160.002,160.002,141.002,150.002,124.4227,300
Jun 5, 20242,163.002,167.002,148.002,157.002,131.3325,500
Jun 4, 20242,144.002,170.002,140.002,169.002,143.1949,500
Jun 3, 20242,140.002,149.002,130.002,136.002,110.5829,100
May 31, 20242,124.002,143.002,123.002,136.002,110.5838,400
May 30, 20242,093.002,116.002,084.002,116.002,090.8228,700
May 29, 20242,106.002,109.002,095.002,100.002,075.0121,100
May 28, 20242,120.002,122.002,107.002,113.002,087.8619,800
May 27, 20242,110.002,115.002,103.002,114.002,088.8417,200
May 24, 20242,098.002,115.002,097.002,106.002,080.9415,700
May 23, 20242,101.002,112.002,096.002,111.002,085.8819,000
May 22, 20242,116.002,122.002,110.002,115.002,089.8332,200
May 21, 20242,100.002,112.002,096.002,104.002,078.9622,300
May 20, 20242,098.002,103.002,089.002,098.002,073.0427,400
May 17, 20242,097.002,110.002,082.002,098.002,073.0423,800
May 16, 20242,100.002,102.002,086.002,091.002,066.1228,900
May 15, 20242,135.002,135.002,089.002,097.002,072.0560,400
May 14, 20242,127.002,144.002,112.002,132.002,106.6358,300
May 13, 20242,099.002,102.002,087.002,099.002,074.0222,500
May 10, 20242,085.002,095.002,078.002,086.002,061.1828,200
May 9, 20242,085.002,094.002,084.002,087.002,062.1714,500
May 8, 20242,103.002,109.002,086.002,086.002,061.1828,600
May 7, 20242,114.002,118.002,103.002,103.002,077.9820,000
May 2, 20242,125.002,127.002,105.002,114.002,088.8420,500
May 1, 20242,117.002,124.002,109.002,122.002,096.7524,800
Apr 30, 20242,115.002,117.002,098.002,117.002,091.8129,600
Apr 26, 20242,083.002,103.002,078.002,102.002,076.9932,900
Apr 25, 20242,110.002,116.002,091.002,091.002,066.1227,500
Apr 24, 20242,111.002,115.002,102.002,108.002,082.9223,300
Apr 23, 20242,109.002,113.002,101.002,110.002,084.8918,700
Apr 22, 20242,070.002,112.002,070.002,107.002,081.9349,300
Apr 19, 20242,080.002,082.002,041.002,055.002,030.5547,500
Apr 18, 20242,055.002,095.002,055.002,088.002,063.1528,800
Apr 17, 20242,068.002,074.002,054.002,067.002,042.4042,500
Apr 16, 20242,099.002,099.002,064.002,068.002,043.3955,400
Apr 15, 20242,097.002,108.002,093.002,099.002,074.0223,100
Apr 12, 20242,097.002,105.002,088.002,099.002,074.0229,100
Apr 11, 20242,128.002,128.002,097.002,097.002,072.0540,700
Apr 10, 20242,133.002,142.002,126.002,127.002,101.6919,800
Apr 9, 20242,122.002,134.002,121.002,129.002,103.6722,400
Apr 8, 20242,119.002,127.002,112.002,122.002,096.7525,700
Apr 5, 20242,099.002,121.002,096.002,116.002,090.8234,500
Apr 4, 20242,120.002,125.002,100.002,108.002,082.9244,800
Apr 3, 20242,086.002,124.002,082.002,114.002,088.8447,900
Apr 2, 20242,130.002,130.002,096.002,101.002,076.0078,100
Apr 1, 20242,154.002,158.002,132.002,134.002,108.6159,000
Mar 29, 20242,136.002,168.002,133.002,165.002,139.2454,500
Mar 28, 2024 25.00 Dividend
Mar 28, 20242,165.002,175.002,123.002,123.002,097.74266,400
Mar 27, 20242,225.002,236.002,205.002,207.002,156.04314,100
Mar 26, 20242,222.002,222.002,193.002,216.002,164.83158,200
Mar 25, 20242,233.002,233.002,209.002,217.002,165.80168,200
Mar 22, 20242,225.002,235.002,221.002,230.002,178.5084,400
Mar 21, 20242,247.002,247.002,216.002,216.002,164.83152,200
Mar 19, 20242,230.002,248.002,220.002,248.002,196.0978,300
Mar 18, 20242,247.002,247.002,208.002,214.002,162.87119,600
Mar 15, 20242,229.002,247.002,225.002,236.002,184.3770,100
Mar 14, 20242,215.002,230.002,209.002,228.002,176.5564,000
Mar 13, 20242,208.002,215.002,197.002,215.002,163.8549,100
Mar 12, 20242,187.002,203.002,168.002,203.002,152.1355,900

Related Tickers

3198.T SFP Holdings Co., Ltd.
2,031.00
+0.45%
 
3178.T Chimney Co., Ltd.
1,269.00
-0.08%
 
3196.T HOTLAND Co.,Ltd.
2,184.00
+0.37%
 
7554.T Kourakuen Corporation
1,089.00
+0.46%
 
2705.T OOTOYA Holdings Co., Ltd.
5,300.00
+0.38%
 
7611.T Hiday Hidaka Corp.
2,842.00
-2.34%
 
2695.T Kura Sushi,Inc.
3,115.00
-0.32%
 
7550.T Zensho Holdings Co., Ltd.
8,052.00
+2.57%
 
3563.T Food & Life Companies Ltd.
4,207.00
+5.12%