Santo Corporation (TYO:1788)
Japan · Delayed Price · Currency is JPY 4,505.00
-90.00 (-1.96%)
May 22, 2026, 3:30 PM JST
Santo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,525.00 | 4,555.00 | 4,485.00 | 4,555.00 | - | -0.87% | 800 |
| May 21, 2026 | 4,725.00 | 4,725.00 | 4,430.00 | 4,595.00 | 4,595.00 | -2.23% | 2,000 |
| May 20, 2026 | 4,690.00 | 4,765.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.43% | 600 |
| May 19, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | -1.47% | 400 |
| May 18, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 200 |
| May 15, 2026 | 4,835.00 | 4,835.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.96% | 600 |
| May 14, 2026 | 4,920.00 | 4,920.00 | 4,845.00 | 4,845.00 | 4,845.00 | -1.52% | 900 |
| May 13, 2026 | 4,660.00 | 4,920.00 | 4,590.00 | 4,920.00 | 4,920.00 | 6.96% | 2,200 |
| May 12, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.77% | 200 |
| May 11, 2026 | 4,475.00 | 4,590.00 | 4,460.00 | 4,565.00 | 4,565.00 | 1.44% | 1,600 |
| May 8, 2026 | 4,540.00 | 4,540.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.88% | 1,000 |
| May 7, 2026 | 4,690.00 | 4,690.00 | 4,470.00 | 4,540.00 | 4,540.00 | -2.16% | 2,000 |
| May 1, 2026 | 4,710.00 | 4,710.00 | 4,640.00 | 4,640.00 | 4,640.00 | -2.93% | 1,400 |
| Apr 30, 2026 | 4,870.00 | 4,870.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.42% | 1,000 |
| Apr 28, 2026 | 4,920.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.52% | 1,600 |
| Apr 27, 2026 | 5,020.00 | 5,020.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.49% | 600 |
| Apr 23, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.37% | 100 |
| Apr 22, 2026 | 5,150.00 | 5,150.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.58% | 300 |
| Apr 20, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 100 |
| Apr 16, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 300 |
| Apr 15, 2026 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 1.17% | 500 |
| Apr 14, 2026 | 5,110.00 | 5,140.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.98% | 1,900 |
| Apr 13, 2026 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.19% | 200 |
| Apr 10, 2026 | 5,000.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | -0.98% | 400 |
| Apr 9, 2026 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.59% | 400 |
| Apr 8, 2026 | 5,130.00 | 5,130.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.20% | 500 |
| Apr 7, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.20% | 800 |
| Apr 6, 2026 | 5,230.00 | 5,230.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.17% | 600 |
| Apr 3, 2026 | 5,090.00 | 5,150.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.77% | 500 |
| Apr 2, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.08% | 100 |
| Apr 1, 2026 | 5,180.00 | 5,320.00 | 5,120.00 | 5,300.00 | 5,300.00 | 4.33% | 1,200 |
| Mar 30, 2026 | 5,140.00 | 5,140.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.78% | 400 |
| 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 |