Santo Corporation (TYO:1788)
Japan · Delayed Price · Currency is JPY 4,525.00
-30.00 (-0.66%)
Jun 12, 2026, 10:52 AM JST
Santo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,555.00 | 4,555.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.66% | 500 |
| Jun 11, 2026 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | - | 500 |
| Jun 10, 2026 | 4,560.00 | 4,560.00 | 4,555.00 | 4,555.00 | 4,555.00 | -0.11% | 300 |
| Jun 9, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | 700 |
| Jun 8, 2026 | 4,600.00 | 4,600.00 | 4,495.00 | 4,560.00 | 4,560.00 | -1.72% | 700 |
| Jun 5, 2026 | 4,535.00 | 4,640.00 | 4,535.00 | 4,640.00 | 4,640.00 | 3.11% | 900 |
| Jun 4, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.99% | 100 |
| Jun 3, 2026 | 4,475.00 | 4,545.00 | 4,475.00 | 4,545.00 | 4,545.00 | 1.68% | 300 |
| Jun 2, 2026 | 4,545.00 | 4,545.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.87% | 500 |
| Jun 1, 2026 | 4,485.00 | 4,555.00 | 4,485.00 | 4,555.00 | 4,555.00 | 1.56% | 500 |
| May 29, 2026 | 4,580.00 | 4,580.00 | 4,485.00 | 4,485.00 | 4,485.00 | -2.18% | 1,300 |
| May 28, 2026 | 4,600.00 | 4,600.00 | 4,585.00 | 4,585.00 | 4,585.00 | 1.21% | 300 |
| May 27, 2026 | 4,615.00 | 4,615.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.77% | 700 |
| May 26, 2026 | 4,580.00 | 4,580.00 | 4,495.00 | 4,565.00 | 4,565.00 | -1.72% | 400 |
| May 25, 2026 | 4,575.00 | 4,645.00 | 4,515.00 | 4,645.00 | 4,645.00 | 3.11% | 400 |
| May 22, 2026 | 4,525.00 | 4,555.00 | 4,485.00 | 4,505.00 | 4,505.00 | -1.96% | 900 |
| 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 |