Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,634.00
-5.50 (-0.34%)
Oct 1, 2025, 10:45 AM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,617,000 |
| 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 |
| Sep 8, 2025 | 1,649.00 | 1,649.00 | 1,627.00 | 1,641.00 | 1,621.93 | 1.67% | 1,007,300 |
| Sep 5, 2025 | 1,613.00 | 1,626.50 | 1,605.50 | 1,614.00 | 1,595.24 | -0.68% | 1,327,300 |
| Sep 4, 2025 | 1,620.00 | 1,630.00 | 1,612.50 | 1,625.00 | 1,606.12 | 1.03% | 1,292,600 |
| Sep 3, 2025 | 1,614.00 | 1,626.00 | 1,599.50 | 1,608.50 | 1,589.81 | 0.50% | 1,405,300 |
| Sep 2, 2025 | 1,589.50 | 1,614.00 | 1,589.00 | 1,600.50 | 1,581.90 | 0.69% | 1,147,300 |
| Sep 1, 2025 | 1,562.00 | 1,591.00 | 1,553.00 | 1,589.50 | 1,571.03 | 1.73% | 1,164,900 |
| Aug 29, 2025 | 1,559.00 | 1,575.50 | 1,559.00 | 1,562.50 | 1,544.34 | 0.22% | 1,238,100 |
| Aug 28, 2025 | 1,567.00 | 1,576.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.51% | 1,304,100 |
| Aug 27, 2025 | 1,528.00 | 1,571.50 | 1,525.00 | 1,567.00 | 1,567.00 | 1.89% | 1,373,400 |
| Aug 26, 2025 | 1,541.00 | 1,559.00 | 1,518.50 | 1,538.00 | 1,538.00 | -0.23% | 2,264,300 |
| Aug 25, 2025 | 1,566.00 | 1,568.50 | 1,533.00 | 1,541.50 | 1,541.50 | -2.13% | 1,230,500 |
| Aug 22, 2025 | 1,572.50 | 1,599.50 | 1,567.00 | 1,575.00 | 1,575.00 | 0.48% | 1,962,300 |
| Aug 21, 2025 | 1,592.00 | 1,596.50 | 1,563.00 | 1,567.50 | 1,567.50 | -1.14% | 1,281,100 |
| Aug 20, 2025 | 1,600.00 | 1,603.00 | 1,585.50 | 1,585.50 | 1,585.50 | -0.31% | 1,128,900 |
| Aug 19, 2025 | 1,577.00 | 1,602.00 | 1,574.00 | 1,590.50 | 1,590.50 | 0.54% | 1,333,800 |
| Aug 18, 2025 | 1,591.00 | 1,610.50 | 1,578.00 | 1,582.00 | 1,582.00 | 0.41% | 1,747,900 |
| Aug 15, 2025 | 1,552.00 | 1,586.00 | 1,548.00 | 1,575.50 | 1,575.50 | 2.24% | 1,826,100 |
| Aug 14, 2025 | 1,527.00 | 1,545.50 | 1,518.50 | 1,541.00 | 1,541.00 | 0.92% | 1,706,000 |
| Aug 13, 2025 | 1,490.00 | 1,553.00 | 1,488.00 | 1,527.00 | 1,527.00 | 3.46% | 2,901,000 |
| Aug 12, 2025 | 1,483.00 | 1,506.50 | 1,469.00 | 1,476.00 | 1,476.00 | -0.47% | 3,975,900 |
| Aug 8, 2025 | 1,549.50 | 1,561.00 | 1,460.00 | 1,483.00 | 1,483.00 | -10.93% | 4,970,600 |
| Aug 7, 2025 | 1,650.00 | 1,678.00 | 1,647.50 | 1,665.00 | 1,665.00 | 0.24% | 1,170,100 |
| Aug 6, 2025 | 1,651.00 | 1,678.00 | 1,651.00 | 1,661.00 | 1,661.00 | 0.76% | 1,355,300 |
| Aug 5, 2025 | 1,662.00 | 1,676.00 | 1,648.00 | 1,648.50 | 1,648.50 | -0.66% | 810,800 |
| Aug 4, 2025 | 1,661.00 | 1,673.00 | 1,644.00 | 1,659.50 | 1,659.50 | -0.75% | 1,304,500 |
| Aug 1, 2025 | 1,670.00 | 1,685.50 | 1,669.50 | 1,672.00 | 1,672.00 | 0.15% | 1,085,300 |
| Jul 31, 2025 | 1,675.00 | 1,684.00 | 1,663.50 | 1,669.50 | 1,669.50 | 0.36% | 1,406,500 |
| Jul 30, 2025 | 1,655.00 | 1,672.00 | 1,655.00 | 1,663.50 | 1,663.50 | 0.12% | 1,423,700 |
| Jul 29, 2025 | 1,645.00 | 1,667.00 | 1,645.00 | 1,661.50 | 1,661.50 | 0.15% | 1,305,700 |
| Jul 28, 2025 | 1,669.00 | 1,682.50 | 1,654.00 | 1,659.00 | 1,659.00 | -1.51% | 1,344,100 |
| Jul 25, 2025 | 1,685.50 | 1,691.50 | 1,670.00 | 1,684.50 | 1,684.50 | 0.24% | 1,089,200 |
| Jul 24, 2025 | 1,665.50 | 1,693.50 | 1,665.00 | 1,680.50 | 1,680.50 | 0.63% | 1,247,400 |
| Jul 23, 2025 | 1,660.00 | 1,689.50 | 1,655.00 | 1,670.00 | 1,670.00 | 0.36% | 1,665,000 |
| Jul 22, 2025 | 1,668.00 | 1,683.00 | 1,658.00 | 1,664.00 | 1,664.00 | -0.83% | 913,700 |
| Jul 18, 2025 | 1,693.50 | 1,701.00 | 1,672.00 | 1,678.00 | 1,678.00 | -0.92% | 927,400 |
| Jul 17, 2025 | 1,660.00 | 1,693.50 | 1,660.00 | 1,693.50 | 1,693.50 | 2.02% | 779,000 |