Santen Pharmaceutical Co., Ltd. (4536.T) JPX
1,825.50
+5.5(+0.30%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,825.50
+5.5(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,820 | 1,825.5 | 1,825.5 | 1,833 | 1,795 | 577,900 |
| April 02, 2026 | 1,854 | 1,820 | 1,820 | 1,857.5 | 1,817.5 | 913,400 |
| April 01, 2026 | 1,800.5 | 1,849 | 1,849 | 1,849.5 | 1,788 | 933,900 |
| March 31, 2026 | 1,775 | 1,785.5 | 1,785.5 | 1,793 | 1,753 | 965,900 |
| March 30, 2026 | 1,728 | 1,766 | 1,766 | 1,776.5 | 1,713.5 | 1.16M |
| March 27, 2026 | 1,769.5 | 1,787 | 1,787 | 1,792 | 1,756 | 1.25M |
| March 26, 2026 | 1,749.5 | 1,757.5 | 1,757.5 | 1,762 | 1,734 | 901,600 |
| March 25, 2026 | 1,740 | 1,731 | 1,731 | 1,747 | 1,730.5 | 1.03M |
| March 24, 2026 | 1,675.5 | 1,716 | 1,716 | 1,719 | 1,672.5 | 1.06M |
| March 23, 2026 | 1,654 | 1,650 | 1,650 | 1,672 | 1,642.5 | 933,700 |
| March 19, 2026 | 1,686 | 1,686.5 | 1,686.5 | 1,704 | 1,679 | 1.51M |
| March 18, 2026 | 1,670 | 1,690 | 1,690 | 1,696 | 1,665.5 | 767,800 |
| March 17, 2026 | 1,665 | 1,686.5 | 1,686.5 | 1,694.5 | 1,663.5 | 901,100 |
| March 16, 2026 | 1,653.5 | 1,655.5 | 1,655.5 | 1,666 | 1,632 | 906,400 |
| March 13, 2026 | 1,621.5 | 1,641 | 1,641 | 1,675.5 | 1,617 | 986,000 |
| March 12, 2026 | 1,643.5 | 1,633 | 1,633 | 1,649.5 | 1,606.5 | 861,800 |
| March 11, 2026 | 1,665 | 1,673 | 1,673 | 1,680 | 1,658.5 | 874,600 |
| March 10, 2026 | 1,655 | 1,675 | 1,675 | 1,678.5 | 1,630 | 414,900 |
| March 09, 2026 | 1,579.5 | 1,618.5 | 1,618.5 | 1,634 | 1,576 | 994,800 |
| March 06, 2026 | 1,584 | 1,619 | 1,619 | 1,626 | 1,579.5 | 911,100 |
| March 05, 2026 | 1,652.5 | 1,621.5 | 1,621.5 | 1,654.5 | 1,621.5 | 904,600 |
| March 04, 2026 | 1,639 | 1,632.5 | 1,632.5 | 1,658.5 | 1,622 | 434,100 |
| March 03, 2026 | 1,692.5 | 1,679 | 1,679 | 1,697.5 | 1,677 | 740,700 |
| March 02, 2026 | 1,731.5 | 1,719.5 | 1,719.5 | 1,752 | 1,718 | 830,900 |
| February 27, 2026 | 1,727.5 | 1,748.5 | 1,748.5 | 1,748.5 | 1,718 | 1.66M |
| February 26, 2026 | 1,753.5 | 1,755 | 1,755 | 1,778 | 1,746.5 | 954,900 |
| February 25, 2026 | 1,748 | 1,753.5 | 1,753.5 | 1,764.5 | 1,734 | 862,900 |
| February 24, 2026 | 1,728.5 | 1,724 | 1,724 | 1,738 | 1,707 | 678,400 |
| February 20, 2026 | 1,720 | 1,716 | 0 | 1,736.5 | 1,712 | 888,600 |
| February 19, 2026 | 1,680 | 1,714.5 | 0 | 1,714.5 | 1,670 | 800,000 |
| February 18, 2026 | 1,700.5 | 1,693 | 0 | 1,709.5 | 1,676 | 878,800 |
| February 17, 2026 | 1,717 | 1,704.5 | 0 | 1,729 | 1,701.5 | 536,400 |
| February 16, 2026 | 1,733.5 | 1,712.5 | 0 | 1,733.5 | 1,697.5 | 850,400 |
| February 13, 2026 | 1,735 | 1,720 | 0 | 1,735 | 1,714.5 | 872,500 |
| February 12, 2026 | 1,743 | 1,717.5 | 0 | 1,743 | 1,716.5 | 769,700 |
| February 10, 2026 | 1,753.5 | 1,727.5 | 0 | 1,774.5 | 1,714.5 | 1.13M |
| February 09, 2026 | 1,774.5 | 1,761 | 0 | 1,775.5 | 1,736.5 | 1.27M |
| February 06, 2026 | 1,734 | 1,719 | 0 | 1,740 | 1,665 | 2.71M |
| February 05, 2026 | 1,770.5 | 1,774 | 0 | 1,790.5 | 1,763.5 | 892,400 |
| February 04, 2026 | 1,760 | 1,758.5 | 0 | 1,766 | 1,753.5 | 610,100 |
| February 03, 2026 | 1,730.5 | 1,762.5 | 0 | 1,769.5 | 1,721.5 | 1.01M |
| February 02, 2026 | 1,760 | 1,732 | 0 | 1,760 | 1,721.5 | 892,300 |
| January 30, 2026 | 1,743 | 1,738 | 0 | 1,750 | 1,722 | 1.03M |
| January 29, 2026 | 1,700 | 1,722.5 | 0 | 1,734 | 1,698 | 822,000 |
| January 28, 2026 | 1,745.5 | 1,722 | 0 | 1,748.5 | 1,717 | 822,000 |
| January 27, 2026 | 1,742.5 | 1,750 | 0 | 1,755 | 1,720 | 1.05M |
| January 26, 2026 | 1,730.5 | 1,735.5 | 0 | 1,742.5 | 1,721.5 | 651,600 |
| January 23, 2026 | 1,740 | 1,761 | 0 | 1,763.5 | 1,738 | 664,900 |
| January 22, 2026 | 1,740.5 | 1,748 | 0 | 1,757.5 | 1,723 | 671,500 |
| January 21, 2026 | 1,703 | 1,722 | 0 | 1,735.5 | 1,702 | 890,600 |
| January 20, 2026 | 1,740 | 1,745.5 | 0 | 1,749 | 1,730 | 548,400 |
| January 19, 2026 | 1,756.5 | 1,749.5 | 0 | 1,759.5 | 1,739 | 390,100 |
| January 16, 2026 | 1,735 | 1,766 | 0 | 1,770 | 1,731.5 | 913,000 |
| January 15, 2026 | 1,730 | 1,744 | 0 | 1,748.5 | 1,729 | 609,900 |
| January 14, 2026 | 1,733 | 1,739.5 | 0 | 1,763 | 1,721.5 | 913,700 |
| January 13, 2026 | 1,697.5 | 1,715.5 | 0 | 1,745 | 1,691 | 1.44M |
| January 09, 2026 | 1,660 | 1,676.5 | 0 | 1,677.5 | 1,655 | 648,200 |
| January 08, 2026 | 1,665 | 1,678 | 0 | 1,687.5 | 1,660 | 649,600 |
| January 07, 2026 | 1,647 | 1,657.5 | 0 | 1,665 | 1,637.5 | 741,600 |
| January 06, 2026 | 1,638 | 1,646.5 | 0 | 1,651.5 | 1,634 | 619,800 |