Santen Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.70	11.70	11.22	11.22	11.22	-0.58%	1,414
Feb 10, 2026	11.22	11.39	10.89	11.29	11.29	-1.29%	1,517
Feb 9, 2026	11.46	11.46	11.43	11.43	11.43	2.99%	1,825
Feb 6, 2026	11.10	11.27	11.10	11.10	11.10	3.87%	1,282
Feb 5, 2026	10.96	10.96	10.44	10.69	10.69	-4.93%	2,074
Feb 4, 2026	10.82	11.65	10.82	11.24	11.24	-0.66%	8,864
Feb 3, 2026	11.30	11.73	11.30	11.32	11.32	1.12%	958
Feb 2, 2026	11.13	11.19	11.13	11.19	11.19	-0.84%	12,626
Jan 30, 2026	11.67	11.71	11.28	11.29	11.29	0.31%	10,300
Jan 29, 2026	11.03	11.55	11.03	11.25	11.25	-3.85%	4,890
Jan 28, 2026	11.71	11.71	11.50	11.70	11.70	3.17%	1,509
Jan 27, 2026	11.21	11.66	11.21	11.34	11.34	-4.41%	14,991
Jan 26, 2026	11.54	11.86	11.54	11.86	11.86	4.38%	1,074
Jan 23, 2026	11.35	11.55	11.11	11.37	11.37	-0.66%	1,866
Jan 22, 2026	11.44	11.44	11.02	11.44	11.44	5.63%	2,241
Jan 21, 2026	10.80	10.85	10.73	10.83	10.83	-0.82%	184,749
Jan 20, 2026	11.02	11.10	10.92	10.92	10.92	-2.25%	6,034
Jan 16, 2026	11.06	11.39	11.02	11.17	11.17	-0.49%	3,993
Jan 15, 2026	11.01	11.43	10.92	11.23	11.23	2.24%	2,130
Jan 14, 2026	10.88	10.98	10.67	10.98	10.98	1.95%	7,139
Jan 13, 2026	11.00	11.20	10.77	10.77	10.77	-3.75%	12,457
Jan 12, 2026	10.94	11.19	10.51	11.19	11.19	1.45%	4,786
Jan 9, 2026	11.03	11.03	10.61	11.03	11.03	3.49%	2,842
Jan 8, 2026	10.45	10.69	10.45	10.66	10.66	0.36%	3,996
Jan 7, 2026	11.00	11.00	10.37	10.62	10.62	0.11%	12,407
Jan 6, 2026	10.60	10.66	10.48	10.61	10.61	0.45%	2,978
Jan 5, 2026	10.83	10.83	10.54	10.56	10.56	-1.77%	47,585
Jan 2, 2026	10.76	10.76	10.50	10.75	10.75	4.37%	3,543
Dec 31, 2025	10.00	10.30	10.00	10.30	10.30	-1.90%	1,151
Dec 30, 2025	10.48	10.75	10.48	10.50	10.50	0.48%	7,784
Dec 29, 2025	10.89	10.89	10.45	10.45	10.45	-1.23%	2,500
Dec 26, 2025	10.49	10.58	10.38	10.58	10.58	2.03%	11,266
Dec 24, 2025	10.46	10.66	10.07	10.37	10.37	1.97%	3,859
Dec 23, 2025	10.57	10.57	10.17	10.17	10.17	-1.93%	1,316
Dec 22, 2025	10.30	10.81	10.30	10.37	10.37	0.01%	20,250
Dec 19, 2025	10.43	10.45	10.37	10.37	10.37	-2.78%	2,671
Dec 18, 2025	10.57	10.67	10.57	10.67	10.67	5.59%	1,563
Dec 17, 2025	10.37	10.37	9.88	10.10	10.10	-4.17%	181,193
Dec 16, 2025	10.46	10.82	10.46	10.54	10.54	3.74%	15,123
Dec 15, 2025	10.20	10.39	10.03	10.16	10.16	2.01%	8,763
Dec 12, 2025	10.13	10.17	9.96	9.96	9.96	-3.89%	8,137
Dec 11, 2025	10.14	10.53	10.14	10.36	10.36	3.53%	9,063
Dec 10, 2025	10.13	10.19	10.01	10.01	10.01	-3.33%	7,252
Dec 9, 2025	10.01	10.36	10.01	10.36	10.36	3.60%	1,355
Dec 8, 2025	9.76	10.00	9.76	10.00	10.00	0.35%	6,568
Dec 5, 2025	9.89	10.14	9.83	9.96	9.96	0.20%	5,289
Dec 4, 2025	9.88	10.13	9.88	9.94	9.94	-0.40%	16,276
Dec 3, 2025	10.36	10.39	9.60	9.98	9.98	-0.45%	2,401
Dec 2, 2025	10.12	10.12	9.80	10.03	10.03	-1.81%	1,999
Dec 1, 2025	10.21	10.21	9.94	10.21	10.21	-0.39%	4,669