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 ¥3,308.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,823.34, while ¥1000 invested 1 year ago would be worth ¥1,336.56. This corresponds to total returns of 230.81%, 82.33%, 33.66%, respectively, with annualized returns of 13.53%, 12.76%, 33.66%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2026 | 5,240 | 5,250 | 5,250 | 5,380 | 5,220 | 5,200 |
| July 21, 2026 | 5,190 | 5,310 | 5,310 | 5,320 | 5,190 | 9,300 |
| July 17, 2026 | 5,310 | 5,190 | 5,190 | 5,350 | 5,090 | 13,600 |
| July 16, 2026 | 5,480 | 5,310 | 5,310 | 5,480 | 5,310 | 2,300 |
| July 15, 2026 | 5,270 | 5,380 | 5,380 | 5,470 | 5,250 | 4,300 |
| July 14, 2026 | 5,230 | 5,320 | 5,320 | 5,400 | 5,200 | 4,700 |
| July 13, 2026 | 5,290 | 5,230 | 5,230 | 5,350 | 5,220 | 8,100 |
| July 10, 2026 | 5,370 | 5,310 | 5,310 | 5,370 | 5,250 | 9,800 |
| July 09, 2026 | 5,240 | 5,270 | 5,270 | 5,300 | 5,240 | 3,600 |
| July 08, 2026 | 5,340 | 5,240 | 5,240 | 5,360 | 5,240 | 8,000 |
| July 07, 2026 | 5,350 | 5,380 | 5,380 | 5,490 | 5,280 | 10,900 |
| July 06, 2026 | 5,450 | 5,350 | 5,350 | 5,480 | 5,330 | 8,800 |
| July 03, 2026 | 5,260 | 5,350 | 5,350 | 5,360 | 5,250 | 3,700 |
| July 02, 2026 | 5,310 | 5,260 | 5,260 | 5,360 | 5,220 | 15,600 |
| July 01, 2026 | 5,230 | 5,310 | 5,310 | 5,350 | 5,230 | 3,800 |
| June 30, 2026 | 5,440 | 5,290 | 5,290 | 5,440 | 5,200 | 19,000 |
| June 29, 2026 | 5,390 | 5,450 | 5,450 | 5,450 | 5,290 | 19,600 |
| June 26, 2026 | 5,410 | 5,290 | 5,290 | 5,410 | 5,250 | 9,300 |
| June 25, 2026 | 5,450 | 5,410 | 5,410 | 5,450 | 5,270 | 9,600 |
| June 24, 2026 | 5,520 | 5,410 | 5,410 | 5,710 | 5,380 | 9,000 |
| June 23, 2026 | 5,600 | 5,540 | 5,540 | 5,670 | 5,510 | 9,800 |
| June 22, 2026 | 5,720 | 5,600 | 5,600 | 5,830 | 5,550 | 13,200 |
| June 19, 2026 | 5,620 | 5,620 | 5,620 | 5,690 | 5,430 | 31,100 |
| June 18, 2026 | 5,230 | 5,520 | 5,520 | 5,590 | 5,150 | 30,200 |
| June 17, 2026 | 4,960 | 5,190 | 5,190 | 5,240 | 4,895 | 22,800 |
| June 16, 2026 | 4,895 | 4,960 | 4,960 | 4,975 | 4,765 | 16,800 |
| June 15, 2026 | 4,800 | 4,895 | 4,895 | 4,945 | 4,800 | 19,600 |
| June 12, 2026 | 4,695 | 4,775 | 4,775 | 4,780 | 4,600 | 9,500 |
| June 11, 2026 | 4,550 | 4,595 | 4,595 | 4,660 | 4,520 | 16,400 |
| June 10, 2026 | 4,680 | 4,740 | 4,740 | 4,755 | 4,620 | 15,700 |
| June 09, 2026 | 4,730 | 4,735 | 4,735 | 4,745 | 4,630 | 13,900 |
| June 08, 2026 | 4,700 | 4,660 | 4,660 | 4,760 | 4,650 | 9,900 |
| June 05, 2026 | 4,710 | 4,760 | 4,760 | 4,810 | 4,660 | 6,800 |
| June 04, 2026 | 4,740 | 4,710 | 4,710 | 4,775 | 4,680 | 5,700 |
| June 03, 2026 | 4,690 | 4,795 | 4,795 | 4,840 | 4,690 | 5,800 |
| June 02, 2026 | 4,745 | 4,760 | 4,760 | 4,795 | 4,560 | 11,700 |
| June 01, 2026 | 4,850 | 4,805 | 4,805 | 4,885 | 4,755 | 12,500 |
| May 29, 2026 | 4,860 | 4,850 | 4,850 | 4,980 | 4,800 | 11,000 |
| May 28, 2026 | 4,605 | 4,865 | 4,865 | 4,870 | 4,570 | 18,900 |
AD
