Santo Corporation (TYO:1788)
Japan · Delayed Price · Currency is JPY 4,120.00
+30.00 (0.73%)
Sep 28, 2026, 12:30 PM JST
Santo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,115.00 | 4,120.00 | 4,115.00 | 4,120.00 | 4,120.00 | 0.73% | 400 |
| Sep 25, 2026 | 4,080.00 | 4,090.00 | 4,080.00 | 4,090.00 | 4,090.00 | 0.25% | 200 |
| Sep 24, 2026 | 4,070.00 | 4,100.00 | 4,070.00 | 4,080.00 | 4,080.00 | 0.25% | 400 |
| Sep 18, 2026 | 4,035.00 | 4,070.00 | 4,035.00 | 4,070.00 | 4,070.00 | 0.87% | 500 |
| Sep 17, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -1.22% | 100 |
| Sep 16, 2026 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.68% | 200 |
| Sep 15, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 1.71% | 200 |
| Sep 14, 2026 | 4,080.00 | 4,085.00 | 4,080.00 | 4,085.00 | 4,085.00 | 0.62% | 300 |
| Sep 10, 2026 | 4,045.00 | 4,060.00 | 4,040.00 | 4,060.00 | 4,060.00 | 0.50% | 300 |
| Sep 8, 2026 | 4,065.00 | 4,065.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.62% | 400 |
| Sep 7, 2026 | 4,120.00 | 4,120.00 | 4,040.00 | 4,065.00 | 4,065.00 | -1.33% | 1,100 |
| Sep 4, 2026 | 4,120.00 | 4,120.00 | 4,110.00 | 4,120.00 | 4,120.00 | - | 500 |
| Sep 3, 2026 | 4,125.00 | 4,125.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.60% | 500 |
| Sep 2, 2026 | 4,170.00 | 4,170.00 | 4,145.00 | 4,145.00 | 4,145.00 | -2.24% | 800 |
| Sep 1, 2026 | 4,280.00 | 4,280.00 | 4,195.00 | 4,240.00 | 4,240.00 | -0.24% | 1,500 |
| Aug 31, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | 300 |
| 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 |