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 ¥2,974.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,510.5, while ¥1000 invested 1 year ago would be worth ¥1,197.26. This corresponds to total returns of 197.42%, 51.05%, 19.73%, respectively, with annualized returns of 12.18%, 8.6%, 19.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
