CK SAN-ETSU Co., Ltd. (5757.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5757.T Historical Return
If you invested ¥1000 in CK SAN-ETSU Co., Ltd. (5757.T) since IPO date, it would be worth ¥2,794.87 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,445.8, while ¥1000 invested 1 year ago would be worth ¥1,117.43. This corresponds to total returns of 179.49%, 44.58%, 11.74%, respectively, with annualized returns of 11.3%, 7.66%, 11.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5757.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4,670 | 4,600 | 4,600 | 4,680 | 4,580 | 10,300 |
| October 21, 2026 | 4,685 | 4,685 | 4,685 | 4,735 | 4,630 | 13,000 |
| October 20, 2026 | 4,785 | 4,645 | 4,645 | 4,785 | 4,555 | 50,800 |
| October 19, 2026 | 4,955 | 4,935 | 4,935 | 5,030 | 4,855 | 37,200 |
| October 16, 2026 | 4,985 | 5,000 | 5,000 | 5,070 | 4,940 | 10,500 |
| October 15, 2026 | 4,995 | 4,940 | 4,940 | 5,090 | 4,920 | 43,700 |
| October 14, 2026 | 4,875 | 5,000 | 5,000 | 5,230 | 4,865 | 29,900 |
| October 13, 2026 | 4,870 | 4,905 | 4,905 | 4,925 | 4,850 | 9,100 |
| October 09, 2026 | 4,770 | 4,885 | 4,885 | 4,890 | 4,755 | 8,300 |
| October 08, 2026 | 4,890 | 4,780 | 4,780 | 4,890 | 4,775 | 10,700 |
| October 07, 2026 | 4,990 | 4,940 | 4,940 | 4,995 | 4,940 | 4,900 |
| October 06, 2026 | 4,900 | 4,990 | 4,990 | 4,990 | 4,900 | 6,000 |
| October 05, 2026 | 4,885 | 4,930 | 4,930 | 4,990 | 4,880 | 9,600 |
| October 02, 2026 | 4,960 | 4,915 | 4,915 | 4,990 | 4,915 | 7,200 |
| October 01, 2026 | 4,965 | 5,030 | 5,030 | 5,060 | 4,950 | 8,400 |
| September 30, 2026 | 4,970 | 5,010 | 5,010 | 5,080 | 4,970 | 9,500 |
| September 29, 2026 | 5,050 | 4,995 | 4,995 | 5,050 | 4,995 | 10,300 |
| September 28, 2026 | 5,010 | 5,100 | 5,100 | 5,100 | 4,980 | 9,200 |
| September 25, 2026 | 4,900 | 5,010 | 5,010 | 5,050 | 4,895 | 11,600 |
| September 24, 2026 | 4,965 | 4,950 | 4,950 | 5,000 | 4,885 | 15,900 |
| September 18, 2026 | 4,965 | 4,965 | 4,965 | 4,995 | 4,920 | 8,200 |
| September 17, 2026 | 4,885 | 4,960 | 4,960 | 4,985 | 4,885 | 8,100 |
| September 16, 2026 | 4,930 | 4,920 | 4,920 | 4,990 | 4,875 | 7,900 |
| September 15, 2026 | 4,765 | 4,895 | 4,895 | 4,940 | 4,765 | 8,500 |
| September 11, 2026 | 4,720 | 4,810 | 4,810 | 4,830 | 4,720 | 7,500 |
| September 10, 2026 | 4,820 | 4,805 | 4,805 | 4,855 | 4,785 | 7,200 |
| September 09, 2026 | 4,850 | 4,840 | 4,840 | 4,980 | 4,840 | 10,300 |
| September 08, 2026 | 5,070 | 4,890 | 4,890 | 5,120 | 4,840 | 13,800 |
| September 07, 2026 | 5,110 | 5,110 | 5,110 | 5,190 | 5,100 | 6,500 |
| September 04, 2026 | 5,110 | 5,120 | 5,120 | 5,160 | 5,100 | 2,700 |
| September 03, 2026 | 5,130 | 5,110 | 5,110 | 5,220 | 5,100 | 5,900 |
| September 02, 2026 | 5,200 | 5,130 | 5,130 | 5,200 | 5,110 | 11,300 |
| September 01, 2026 | 5,260 | 5,300 | 5,300 | 5,380 | 5,250 | 11,100 |
| August 31, 2026 | 5,300 | 5,300 | 5,300 | 5,380 | 5,300 | 7,700 |
| August 28, 2026 | 5,320 | 5,370 | 5,370 | 5,490 | 5,320 | 10,300 |
| August 27, 2026 | 5,440 | 5,420 | 5,420 | 5,510 | 5,420 | 6,200 |
| August 26, 2026 | 5,540 | 5,540 | 5,540 | 5,560 | 5,400 | 4,400 |
| August 25, 2026 | 5,420 | 5,440 | 5,440 | 5,570 | 5,420 | 8,800 |
| August 24, 2026 | 5,350 | 5,520 | 5,520 | 5,530 | 5,310 | 11,000 |
| August 21, 2026 | 5,170 | 5,350 | 5,350 | 5,350 | 5,170 | 7,200 |
| August 20, 2026 | 5,150 | 5,270 | 5,270 | 5,270 | 5,120 | 5,100 |
| August 19, 2026 | 5,090 | 5,150 | 5,150 | 5,150 | 5,030 | 10,000 |
| August 18, 2026 | 5,080 | 5,180 | 5,180 | 5,190 | 5,080 | 5,000 |
| August 17, 2026 | 5,050 | 5,080 | 5,080 | 5,190 | 5,050 | 6,200 |
| August 14, 2026 | 5,060 | 5,100 | 5,100 | 5,140 | 4,970 | 8,600 |
| August 13, 2026 | 5,020 | 5,090 | 5,090 | 5,120 | 5,020 | 8,400 |
| August 12, 2026 | 5,100 | 5,050 | 5,050 | 5,100 | 4,905 | 12,200 |
| August 10, 2026 | 5,340 | 5,020 | 5,020 | 5,340 | 4,975 | 23,500 |
| August 07, 2026 | 5,400 | 5,340 | 5,340 | 5,500 | 5,300 | 12,800 |
| August 06, 2026 | 5,360 | 5,300 | 5,300 | 5,470 | 5,220 | 13,400 |
| August 05, 2026 | 5,280 | 5,360 | 5,360 | 5,430 | 5,270 | 8,200 |
| August 04, 2026 | 5,050 | 5,180 | 5,180 | 5,290 | 5,050 | 6,500 |
| August 03, 2026 | 5,120 | 5,140 | 5,140 | 5,180 | 5,060 | 6,900 |
| July 31, 2026 | 5,180 | 5,190 | 5,190 | 5,280 | 5,120 | 7,100 |
| July 30, 2026 | 5,050 | 5,080 | 5,080 | 5,150 | 5,050 | 9,200 |
| July 29, 2026 | 5,050 | 5,090 | 5,090 | 5,140 | 4,900 | 13,100 |
| July 28, 2026 | 5,330 | 5,050 | 5,050 | 5,330 | 5,040 | 12,700 |
| July 27, 2026 | 5,300 | 5,250 | 5,250 | 5,310 | 5,250 | 4,100 |
| July 24, 2026 | 5,320 | 5,270 | 5,270 | 5,320 | 5,230 | 5,600 |
| July 23, 2026 | 5,250 | 5,330 | 5,330 | 5,330 | 5,250 | 3,400 |
AD
