Santen Pharmaceutical Co., Ltd. (4536.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4536.T Historical Return
If you invested ¥1000 in Santen Pharmaceutical Co., Ltd. (4536.T) 10 years ago, it would be worth ¥1,391.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,213.01, while ¥1000 invested 1 year ago would be worth ¥1,145.98. This corresponds to total returns of 39.17%, 21.3%, 14.6%, respectively, with annualized returns of 3.36%, 3.94%, 14.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4536.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,749 | 1,726 | 1,726 | 1,749 | 1,726 | 952,800 |
| October 20, 2026 | 1,720.5 | 1,727.5 | 1,727.5 | 1,738.5 | 1,718.5 | 652,500 |
| October 19, 2026 | 1,754 | 1,726.5 | 1,726.5 | 1,758 | 1,723 | 629,000 |
| October 16, 2026 | 1,737.5 | 1,738 | 1,738 | 1,746 | 1,724 | 1.28M |
| October 15, 2026 | 1,704.5 | 1,712.5 | 1,712.5 | 1,718.5 | 1,679.5 | 1.32M |
| October 14, 2026 | 1,666 | 1,664.5 | 1,664.5 | 1,677 | 1,662.5 | 1.13M |
| October 13, 2026 | 1,695 | 1,699.5 | 1,699.5 | 1,706 | 1,680 | 884,300 |
| October 09, 2026 | 1,705.5 | 1,684 | 1,684 | 1,705.5 | 1,674.5 | 905,000 |
| October 08, 2026 | 1,711.5 | 1,685 | 1,685 | 1,712 | 1,666 | 1.55M |
| October 07, 2026 | 1,689.5 | 1,677 | 1,677 | 1,690.5 | 1,672.5 | 944,000 |
| October 06, 2026 | 1,683.5 | 1,683.5 | 1,683.5 | 1,699 | 1,661 | 1.23M |
| October 05, 2026 | 1,653.5 | 1,660 | 1,660 | 1,660 | 1,634.5 | 1.43M |
| October 02, 2026 | 1,659 | 1,645.5 | 1,645.5 | 1,678 | 1,631.5 | 1.24M |
| October 01, 2026 | 1,692 | 1,694.5 | 1,694.5 | 1,694.5 | 1,650 | 1.58M |
| September 30, 2026 | 1,665 | 1,687 | 1,687 | 1,694 | 1,647.5 | 1.46M |
| September 29, 2026 | 1,700 | 1,664.5 | 1,664.5 | 1,700 | 1,658 | 1.39M |
| September 28, 2026 | 1,730 | 1,710 | 1,710 | 1,735 | 1,705 | 1.46M |
| September 25, 2026 | 1,756 | 1,748.5 | 1,748.5 | 1,764 | 1,740 | 1.53M |
| September 24, 2026 | 1,710 | 1,736 | 1,736 | 1,748.5 | 1,708.5 | 1.99M |
| September 18, 2026 | 1,761 | 1,710 | 1,710 | 1,770 | 1,710 | 4.15M |
| September 17, 2026 | 1,752.5 | 1,766 | 1,766 | 1,775 | 1,745.5 | 1.07M |
| September 16, 2026 | 1,734.5 | 1,725 | 1,725 | 1,749.5 | 1,723 | 1.36M |
| September 15, 2026 | 1,755.5 | 1,742 | 1,742 | 1,765 | 1,734 | 714,900 |
| September 11, 2026 | 1,713.5 | 1,725 | 1,725 | 1,738.5 | 1,706 | 1.23M |
| September 10, 2026 | 1,750 | 1,745 | 1,745 | 1,750 | 1,726.5 | 945,600 |
| September 09, 2026 | 1,771.5 | 1,758.5 | 1,758.5 | 1,782.5 | 1,750 | 983,000 |
| September 08, 2026 | 1,778.5 | 1,766.5 | 1,766.5 | 1,788 | 1,760.5 | 1.16M |
| September 07, 2026 | 1,800.5 | 1,794.5 | 1,794.5 | 1,826 | 1,785.5 | 1.25M |
| September 04, 2026 | 1,845.5 | 1,829.5 | 1,829.5 | 1,859.5 | 1,818.5 | 1.18M |
| September 03, 2026 | 1,850 | 1,871 | 1,871 | 1,878 | 1,845 | 1.18M |
| September 02, 2026 | 1,896 | 1,867.5 | 1,867.5 | 1,903 | 1,856 | 1.13M |
| September 01, 2026 | 1,850 | 1,906.5 | 1,906.5 | 1,906.5 | 1,849.5 | 1.17M |
| August 31, 2026 | 1,863 | 1,875.5 | 1,875.5 | 1,886.5 | 1,849.5 | 1.61M |
| August 28, 2026 | 1,858.5 | 1,847.5 | 1,847.5 | 1,875 | 1,840.5 | 2.94M |
| August 27, 2026 | 1,862 | 1,862 | 1,862 | 1,876.5 | 1,847 | 1.1M |
| August 26, 2026 | 1,895 | 1,875.5 | 1,875.5 | 1,904.5 | 1,869 | 1.06M |
| August 25, 2026 | 1,877.5 | 1,875 | 1,875 | 1,894 | 1,854.5 | 1.03M |
| August 24, 2026 | 1,890 | 1,874.5 | 1,874.5 | 1,906 | 1,870 | 871,900 |
| August 21, 2026 | 1,920.5 | 1,879.5 | 1,879.5 | 1,932.5 | 1,867.5 | 1.26M |
| August 20, 2026 | 1,899 | 1,949.5 | 1,949.5 | 1,964.5 | 1,891.5 | 1.19M |
| August 19, 2026 | 1,934 | 1,880.5 | 1,880.5 | 1,934 | 1,877 | 1.5M |
| August 18, 2026 | 1,925 | 1,916 | 1,916 | 1,925 | 1,898.5 | 759,700 |
| August 17, 2026 | 1,936 | 1,899.5 | 1,899.5 | 1,939 | 1,891 | 860,400 |
| August 14, 2026 | 1,956.5 | 1,918.5 | 1,918.5 | 1,972 | 1,907 | 1.24M |
| August 13, 2026 | 1,990 | 1,964 | 1,964 | 1,990 | 1,948 | 756,100 |
| August 12, 2026 | 1,946.5 | 1,969.5 | 1,969.5 | 1,971.5 | 1,918 | 894,300 |
| August 10, 2026 | 1,918 | 1,943 | 1,943 | 1,964 | 1,900 | 1.01M |
| August 07, 2026 | 1,868.5 | 1,933 | 1,933 | 1,934 | 1,803 | 2.45M |
| August 06, 2026 | 1,856 | 1,876 | 1,876 | 1,910 | 1,851.5 | 903,500 |
| August 05, 2026 | 1,860 | 1,855.5 | 1,855.5 | 1,875 | 1,845 | 700,700 |
| August 04, 2026 | 1,840 | 1,870 | 1,870 | 1,883 | 1,826.5 | 926,200 |
| August 03, 2026 | 1,884 | 1,869 | 1,869 | 1,889 | 1,844 | 1.05M |
| July 31, 2026 | 1,900 | 1,884 | 1,884 | 1,903 | 1,858.5 | 1.47M |
| July 30, 2026 | 1,997 | 1,936.5 | 1,936.5 | 2,020 | 1,933.5 | 1.31M |
| July 29, 2026 | 1,980 | 2,020.5 | 2,020.5 | 2,039.5 | 1,968 | 1.59M |
| July 28, 2026 | 1,968 | 1,960 | 1,960 | 1,979.5 | 1,952 | 1.01M |
| July 27, 2026 | 1,968 | 1,972 | 1,972 | 1,984 | 1,951 | 1.01M |
| July 24, 2026 | 1,968 | 1,973.5 | 1,973.5 | 1,984 | 1,954 | 788,000 |
| July 23, 2026 | 1,978 | 1,962.5 | 1,962.5 | 1,984.5 | 1,950.5 | 1.44M |
| July 22, 2026 | 2,025 | 1,987 | 1,987 | 2,028.5 | 1,987 | 1.05M |
AD
