Santo Corporation (TYO:1788)
Japan · Delayed Price · Currency is JPY 5,120.00
-90.00 (-1.73%)
At close: Mar 27, 2026
Santo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,170.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.73% | 900 |
| Mar 26, 2026 | 5,240.00 | 5,240.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.88% | 600 |
| Mar 25, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.85% | 100 |
| Mar 24, 2026 | 5,220.00 | 5,410.00 | 5,220.00 | 5,410.00 | 5,410.00 | 3.64% | 400 |
| Mar 23, 2026 | 5,280.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.06% | 300 |
| Mar 19, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.11% | 200 |
| Mar 18, 2026 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.28% | 400 |
| Mar 17, 2026 | 5,400.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,460.00 | 3.02% | 800 |
| Mar 16, 2026 | 5,400.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,000 |
| Mar 13, 2026 | 5,320.00 | 5,320.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 200 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,370.00 | 5,370.00 | -4.11% | 1,300 |
| Mar 10, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 300 |
| Mar 9, 2026 | 5,560.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.51% | 1,100 |
| Mar 6, 2026 | 5,360.00 | 5,780.00 | 5,240.00 | 5,760.00 | 5,760.00 | 6.47% | 2,000 |
| Mar 5, 2026 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.73% | 400 |
| Mar 4, 2026 | 5,470.00 | 5,470.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.55% | 200 |
| Mar 3, 2026 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.37% | 200 |
| Mar 2, 2026 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 5,400.00 | 0.75% | 400 |
| Feb 27, 2026 | 5,290.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,360.00 | 1.32% | 1,400 |
| Feb 26, 2026 | 5,110.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 3.73% | 700 |
| Feb 25, 2026 | 5,200.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 1,500 |
| Feb 24, 2026 | 5,470.00 | 5,470.00 | 5,220.00 | 5,300.00 | 5,300.00 | -3.99% | 500 |
| Feb 20, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.73% | 300 |
| Feb 19, 2026 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.90% | 200 |
| Feb 18, 2026 | 5,530.00 | 5,530.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 600 |
| Feb 17, 2026 | 5,770.00 | 5,770.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.54% | 2,100 |
| Feb 16, 2026 | 5,730.00 | 5,730.00 | 5,570.00 | 5,570.00 | 5,570.00 | -4.13% | 1,700 |
| Feb 13, 2026 | 5,500.00 | 5,970.00 | 5,490.00 | 5,810.00 | 5,810.00 | 5.64% | 3,100 |
| Feb 12, 2026 | 6,000.00 | 6,400.00 | 5,380.00 | 5,500.00 | 5,500.00 | -8.33% | 5,300 |
| Feb 10, 2026 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | 0.33% | 300 |
| Feb 9, 2026 | 5,840.00 | 5,990.00 | 5,840.00 | 5,980.00 | 5,980.00 | 2.75% | 800 |
| Feb 6, 2026 | 5,730.00 | 5,820.00 | 5,730.00 | 5,820.00 | 5,820.00 | 3.01% | 700 |
| Feb 5, 2026 | 5,490.00 | 5,650.00 | 5,490.00 | 5,650.00 | 5,650.00 | 2.91% | 400 |
| Feb 4, 2026 | 5,450.00 | 5,600.00 | 5,410.00 | 5,490.00 | 5,490.00 | -1.08% | 700 |
| Feb 3, 2026 | 5,340.00 | 5,750.00 | 5,240.00 | 5,550.00 | 5,550.00 | 0.91% | 1,200 |
| Feb 2, 2026 | 5,640.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.48% | 400 |
| Jan 30, 2026 | 5,720.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | -2.59% | 1,200 |
| Jan 29, 2026 | 5,780.00 | 5,820.00 | 5,610.00 | 5,790.00 | 5,790.00 | 4.32% | 1,300 |
| Jan 28, 2026 | 5,480.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,550.00 | 2.78% | 500 |
| Jan 27, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.50% | 200 |
| Jan 26, 2026 | 5,150.00 | 5,370.00 | 5,120.00 | 5,320.00 | 5,320.00 | 2.11% | 2,900 |
| Jan 23, 2026 | 5,140.00 | 5,210.00 | 5,120.00 | 5,210.00 | 5,210.00 | 2.96% | 2,000 |
| Jan 22, 2026 | 4,990.00 | 5,060.00 | 4,990.00 | 5,060.00 | 5,060.00 | 2.85% | 300 |
| Jan 21, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.99% | 600 |
| Jan 20, 2026 | 5,090.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.40% | 900 |
| Jan 19, 2026 | 4,980.00 | 5,040.00 | 4,980.00 | 5,040.00 | 5,040.00 | 2.13% | 1,300 |
| Jan 16, 2026 | 4,925.00 | 4,935.00 | 4,905.00 | 4,935.00 | 4,935.00 | 0.20% | 700 |
| Jan 15, 2026 | 4,885.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4,925.00 | - | 1,300 |
| Jan 14, 2026 | 4,925.00 | 4,925.00 | 4,855.00 | 4,925.00 | 4,925.00 | - | 1,100 |
| Jan 13, 2026 | 4,890.00 | 4,960.00 | 4,890.00 | 4,925.00 | 4,925.00 | 2.39% | 500 |