Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,612.00
+31.50 (1.99%)
Nov 21, 2025, 3:30 PM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,598.00 | 1,612.00 | 1,583.50 | 1,612.00 | 1,612.00 | 1.99% | 998,300 |
| Nov 20, 2025 | 1,565.00 | 1,590.00 | 1,555.50 | 1,580.50 | 1,580.50 | 0.60% | 780,200 |
| Nov 19, 2025 | 1,574.00 | 1,600.00 | 1,570.50 | 1,571.00 | 1,571.00 | -0.82% | 786,100 |
| Nov 18, 2025 | 1,592.50 | 1,593.50 | 1,578.00 | 1,584.00 | 1,584.00 | -0.53% | 817,500 |
| Nov 17, 2025 | 1,585.00 | 1,598.00 | 1,575.50 | 1,592.50 | 1,592.50 | - | 797,900 |
| Nov 14, 2025 | 1,559.50 | 1,596.00 | 1,551.00 | 1,592.50 | 1,592.50 | 3.04% | 1,230,100 |
| Nov 13, 2025 | 1,538.50 | 1,556.50 | 1,533.00 | 1,545.50 | 1,545.50 | 1.15% | 725,300 |
| Nov 12, 2025 | 1,536.00 | 1,542.00 | 1,517.50 | 1,528.00 | 1,528.00 | -0.26% | 930,700 |
| Nov 11, 2025 | 1,512.50 | 1,536.00 | 1,499.50 | 1,532.00 | 1,532.00 | 0.66% | 1,094,300 |
| Nov 10, 2025 | 1,524.50 | 1,539.00 | 1,492.50 | 1,522.00 | 1,522.00 | 0.53% | 907,900 |
| Nov 7, 2025 | 1,523.50 | 1,561.50 | 1,514.00 | 1,514.00 | 1,514.00 | 0.97% | 1,779,600 |
| Nov 6, 2025 | 1,503.00 | 1,520.50 | 1,484.50 | 1,499.50 | 1,499.50 | -1.25% | 1,368,900 |
| Nov 5, 2025 | 1,536.50 | 1,541.50 | 1,499.00 | 1,518.50 | 1,518.50 | -0.30% | 1,391,900 |
| Nov 4, 2025 | 1,510.00 | 1,526.50 | 1,500.00 | 1,523.00 | 1,523.00 | 0.93% | 1,217,000 |
| Oct 31, 2025 | 1,501.00 | 1,515.00 | 1,494.50 | 1,509.00 | 1,509.00 | 0.94% | 901,600 |
| Oct 30, 2025 | 1,467.00 | 1,497.50 | 1,458.50 | 1,495.00 | 1,495.00 | 1.87% | 1,300,200 |
| Oct 29, 2025 | 1,512.00 | 1,525.00 | 1,458.00 | 1,467.50 | 1,467.50 | -3.49% | 1,487,000 |
| Oct 28, 2025 | 1,538.00 | 1,542.50 | 1,514.00 | 1,520.50 | 1,520.50 | -1.49% | 1,220,700 |
| Oct 27, 2025 | 1,527.50 | 1,559.00 | 1,526.00 | 1,543.50 | 1,543.50 | 1.05% | 1,053,500 |
| Oct 24, 2025 | 1,524.50 | 1,533.50 | 1,519.50 | 1,527.50 | 1,527.50 | -0.39% | 1,003,700 |
| Oct 23, 2025 | 1,523.00 | 1,538.50 | 1,519.00 | 1,533.50 | 1,533.50 | 0.95% | 1,392,600 |
| Oct 22, 2025 | 1,525.00 | 1,532.50 | 1,514.50 | 1,519.00 | 1,519.00 | -0.39% | 1,172,700 |
| Oct 21, 2025 | 1,512.00 | 1,534.50 | 1,512.00 | 1,525.00 | 1,525.00 | 0.07% | 1,104,700 |
| Oct 20, 2025 | 1,527.00 | 1,529.50 | 1,509.50 | 1,524.00 | 1,524.00 | 1.40% | 1,067,700 |
| Oct 17, 2025 | 1,523.50 | 1,529.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.05% | 1,575,000 |
| Oct 16, 2025 | 1,516.00 | 1,521.50 | 1,506.00 | 1,519.00 | 1,519.00 | 0.20% | 1,079,500 |
| Oct 15, 2025 | 1,510.00 | 1,523.50 | 1,505.00 | 1,516.00 | 1,516.00 | -0.10% | 1,077,100 |
| Oct 14, 2025 | 1,533.00 | 1,549.00 | 1,510.00 | 1,517.50 | 1,517.50 | -3.41% | 1,326,400 |
| Oct 10, 2025 | 1,559.50 | 1,574.50 | 1,557.00 | 1,571.00 | 1,571.00 | 0.54% | 1,327,700 |
| Oct 9, 2025 | 1,564.00 | 1,576.50 | 1,552.00 | 1,562.50 | 1,562.50 | -1.01% | 1,516,700 |
| Oct 8, 2025 | 1,570.00 | 1,605.00 | 1,570.00 | 1,578.50 | 1,578.50 | 0.54% | 1,621,700 |
| Oct 7, 2025 | 1,608.50 | 1,615.00 | 1,565.50 | 1,570.00 | 1,570.00 | -3.06% | 2,383,300 |
| Oct 6, 2025 | 1,650.00 | 1,658.00 | 1,614.50 | 1,619.50 | 1,619.50 | -1.34% | 2,258,300 |
| Oct 3, 2025 | 1,650.00 | 1,660.50 | 1,639.00 | 1,641.50 | 1,641.50 | -1.53% | 1,582,000 |
| Oct 2, 2025 | 1,665.00 | 1,675.00 | 1,645.50 | 1,667.00 | 1,667.00 | 1.52% | 1,236,300 |
| Oct 1, 2025 | 1,644.50 | 1,656.50 | 1,624.50 | 1,642.00 | 1,642.00 | 0.15% | 1,977,900 |
| Sep 30, 2025 | 1,631.00 | 1,651.00 | 1,631.00 | 1,639.50 | 1,639.50 | 0.68% | 1,192,100 |
| Sep 29, 2025 | 1,640.00 | 1,648.00 | 1,616.50 | 1,628.50 | 1,628.50 | -0.40% | 1,129,900 |
| Sep 26, 2025 | 1,623.00 | 1,643.50 | 1,621.00 | 1,635.00 | 1,616.00 | -0.34% | 1,489,100 |
| Sep 25, 2025 | 1,643.00 | 1,648.00 | 1,630.50 | 1,640.50 | 1,621.44 | 0.71% | 1,217,900 |
| Sep 24, 2025 | 1,650.00 | 1,657.50 | 1,612.50 | 1,629.00 | 1,610.07 | -1.03% | 1,569,200 |
| Sep 22, 2025 | 1,635.50 | 1,655.50 | 1,627.00 | 1,646.00 | 1,626.87 | -0.24% | 997,100 |
| Sep 19, 2025 | 1,660.00 | 1,678.00 | 1,642.00 | 1,650.00 | 1,630.83 | - | 2,089,800 |
| Sep 18, 2025 | 1,657.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,630.83 | 0.70% | 1,071,100 |
| Sep 17, 2025 | 1,649.50 | 1,658.50 | 1,629.00 | 1,638.50 | 1,619.46 | -0.70% | 1,223,000 |
| Sep 16, 2025 | 1,633.50 | 1,665.00 | 1,632.00 | 1,650.00 | 1,630.83 | 1.88% | 1,411,000 |
| Sep 12, 2025 | 1,658.00 | 1,665.50 | 1,615.50 | 1,619.50 | 1,600.68 | -2.20% | 1,617,000 |
| Sep 11, 2025 | 1,635.00 | 1,659.00 | 1,633.00 | 1,656.00 | 1,636.76 | 0.58% | 1,080,500 |
| Sep 10, 2025 | 1,650.50 | 1,660.50 | 1,643.00 | 1,646.50 | 1,627.37 | -0.24% | 1,481,700 |
| Sep 9, 2025 | 1,632.00 | 1,656.00 | 1,630.00 | 1,650.50 | 1,631.32 | 0.58% | 1,527,500 |