Santo Corporation (TYO:1788)
Japan · Delayed Price · Currency is JPY 4,250.00
0.00 (0.00%)
Aug 26, 2026, 10:12 AM JST
Santo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.39% | 200 |
| Aug 20, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.35% | 300 |
| Aug 19, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.59% | 300 |
| Aug 18, 2026 | 4,285.00 | 4,285.00 | 4,270.00 | 4,270.00 | 4,270.00 | 1.67% | 400 |
| Aug 17, 2026 | 4,370.00 | 4,370.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.55% | 1,200 |
| Aug 14, 2026 | 4,360.00 | 4,370.00 | 4,305.00 | 4,310.00 | 4,310.00 | -1.60% | 1,000 |
| Aug 13, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.34% | 300 |
| Aug 10, 2026 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | - | 100 |
| Aug 7, 2026 | 4,365.00 | 4,365.00 | 4,305.00 | 4,365.00 | 4,365.00 | 0.81% | 500 |
| Aug 5, 2026 | 4,380.00 | 4,380.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.12% | 800 |
| Aug 4, 2026 | 4,200.00 | 4,335.00 | 4,200.00 | 4,335.00 | 4,335.00 | 3.21% | 1,000 |
| Aug 3, 2026 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.78% | 800 |
| Jul 31, 2026 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | - | 100 |
| Jul 30, 2026 | 4,270.00 | 4,340.00 | 4,270.00 | 4,320.00 | 4,320.00 | 2.86% | 1,200 |
| Jul 29, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 500 |
| Jul 28, 2026 | 4,205.00 | 4,275.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 1,300 |
| Jul 27, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | - | 200 |
| Jul 24, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.36% | 100 |
| Jul 23, 2026 | 4,225.00 | 4,225.00 | 4,220.00 | 4,220.00 | 4,220.00 | -0.12% | 300 |
| Jul 22, 2026 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.36% | 400 |
| Jul 21, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | 300 |
| Jul 17, 2026 | 4,215.00 | 4,215.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.24% | 400 |
| Jul 16, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | -0.12% | 300 |
| Jul 15, 2026 | 4,330.00 | 4,330.00 | 4,225.00 | 4,225.00 | 4,225.00 | -0.82% | 900 |
| Jul 14, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.12% | 200 |
| Jul 13, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | -0.35% | 300 |
| Jul 10, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.47% | 100 |
| Jul 7, 2026 | 4,255.00 | 4,300.00 | 4,255.00 | 4,300.00 | 4,300.00 | 1.06% | 400 |
| Jul 6, 2026 | 4,315.00 | 4,315.00 | 4,255.00 | 4,255.00 | 4,255.00 | -2.96% | 900 |
| Jul 3, 2026 | 4,390.00 | 4,390.00 | 4,385.00 | 4,385.00 | 4,385.00 | -0.11% | 200 |
| Jul 2, 2026 | 4,395.00 | 4,395.00 | 4,215.00 | 4,390.00 | 4,390.00 | -0.11% | 1,100 |
| Jul 1, 2026 | 4,230.00 | 4,395.00 | 4,230.00 | 4,395.00 | 4,395.00 | 3.78% | 1,000 |
| Jun 30, 2026 | 4,160.00 | 4,235.00 | 4,160.00 | 4,235.00 | 4,235.00 | 1.80% | 1,300 |
| Jun 29, 2026 | 4,245.00 | 4,245.00 | 4,105.00 | 4,160.00 | 4,160.00 | -5.13% | 2,400 |
| Jun 26, 2026 | 4,505.00 | 4,570.00 | 4,500.00 | 4,515.00 | 4,385.00 | -0.22% | 3,200 |
| Jun 25, 2026 | 4,570.00 | 4,620.00 | 4,525.00 | 4,525.00 | 4,394.71 | 0.11% | 800 |
| Jun 24, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,389.86 | - | 300 |
| Jun 23, 2026 | 4,570.00 | 4,570.00 | 4,520.00 | 4,520.00 | 4,389.86 | 0.44% | 400 |
| Jun 22, 2026 | 4,535.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,370.43 | -0.66% | 1,200 |
| Jun 19, 2026 | 4,565.00 | 4,600.00 | 4,530.00 | 4,530.00 | 4,399.57 | 0.67% | 1,000 |
| Jun 18, 2026 | 4,515.00 | 4,515.00 | 4,500.00 | 4,500.00 | 4,370.43 | -0.33% | 500 |
| Jun 17, 2026 | 4,575.00 | 4,600.00 | 4,515.00 | 4,515.00 | 4,385.00 | 0.22% | 800 |
| Jun 16, 2026 | 4,545.00 | 4,545.00 | 4,505.00 | 4,505.00 | 4,375.29 | -0.88% | 300 |
| Jun 15, 2026 | 4,525.00 | 4,545.00 | 4,505.00 | 4,545.00 | 4,414.14 | 0.44% | 1,000 |
| Jun 12, 2026 | 4,555.00 | 4,555.00 | 4,500.00 | 4,525.00 | 4,394.71 | -0.66% | 500 |
| Jun 11, 2026 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,423.85 | - | 500 |
| Jun 10, 2026 | 4,560.00 | 4,560.00 | 4,555.00 | 4,555.00 | 4,423.85 | -0.11% | 300 |
| Jun 9, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,428.70 | - | 700 |
| Jun 8, 2026 | 4,600.00 | 4,600.00 | 4,495.00 | 4,560.00 | 4,428.70 | -1.72% | 700 |
| Jun 5, 2026 | 4,535.00 | 4,640.00 | 4,535.00 | 4,640.00 | 4,506.40 | 3.11% | 900 |