Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan flag Japan · Delayed Price · Currency is JPY
1,519.00
-6.00 (-0.39%)
Oct 23, 2025, 9:03 AM JST

Santen Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251,525.001,532.501,519.001,528.50-0.23%182,300
Oct 21, 20251,512.001,534.501,512.001,525.001,525.000.07%1,104,700
Oct 20, 20251,527.001,529.501,509.501,524.001,524.001.40%1,067,700
Oct 17, 20251,523.501,529.001,503.001,503.001,503.00-1.05%1,575,000
Oct 16, 20251,516.001,521.501,506.001,519.001,519.000.20%1,079,500
Oct 15, 20251,510.001,523.501,505.001,516.001,516.00-0.10%1,077,100
Oct 14, 20251,533.001,549.001,510.001,517.501,517.50-3.41%1,326,400
Oct 10, 20251,559.501,574.501,557.001,571.001,571.000.54%1,327,700
Oct 9, 20251,564.001,576.501,552.001,562.501,562.50-1.01%1,516,700
Oct 8, 20251,570.001,605.001,570.001,578.501,578.500.54%1,621,700
Oct 7, 20251,608.501,615.001,565.501,570.001,570.00-3.06%2,383,300
Oct 6, 20251,650.001,658.001,614.501,619.501,619.50-1.34%2,258,300
Oct 3, 20251,650.001,660.501,639.001,641.501,641.50-1.53%1,582,000
Oct 2, 20251,665.001,675.001,645.501,667.001,667.001.52%1,236,300
Oct 1, 20251,644.501,656.501,624.501,642.001,642.000.15%1,977,900
Sep 30, 20251,631.001,651.001,631.001,639.501,639.500.68%1,192,100
Sep 29, 20251,640.001,648.001,616.501,628.501,628.50-0.40%1,129,900
Sep 26, 20251,623.001,643.501,621.001,635.001,616.00-0.34%1,489,100
Sep 25, 20251,643.001,648.001,630.501,640.501,621.440.71%1,217,900
Sep 24, 20251,650.001,657.501,612.501,629.001,610.07-1.03%1,569,200
Sep 22, 20251,635.501,655.501,627.001,646.001,626.87-0.24%997,100
Sep 19, 20251,660.001,678.001,642.001,650.001,630.83-2,089,800
Sep 18, 20251,657.001,660.001,645.001,650.001,630.830.70%1,071,100
Sep 17, 20251,649.501,658.501,629.001,638.501,619.46-0.70%1,223,000
Sep 16, 20251,633.501,665.001,632.001,650.001,630.831.88%1,411,000
Sep 12, 20251,658.001,665.501,615.501,619.501,600.68-2.20%1,617,000
Sep 11, 20251,635.001,659.001,633.001,656.001,636.760.58%1,617,000
Sep 10, 20251,650.501,660.501,643.001,646.501,627.37-0.24%1,481,700
Sep 9, 20251,632.001,656.001,630.001,650.501,631.320.58%1,527,500
Sep 8, 20251,649.001,649.001,627.001,641.001,621.931.67%1,007,300
Sep 5, 20251,613.001,626.501,605.501,614.001,595.24-0.68%1,327,300
Sep 4, 20251,620.001,630.001,612.501,625.001,606.121.03%1,292,600
Sep 3, 20251,614.001,626.001,599.501,608.501,589.810.50%1,405,300
Sep 2, 20251,589.501,614.001,589.001,600.501,581.900.69%1,147,300
Sep 1, 20251,562.001,591.001,553.001,589.501,571.031.73%1,164,900
Aug 29, 20251,559.001,575.501,559.001,562.501,544.340.22%1,238,100
Aug 28, 20251,567.001,576.001,559.001,559.001,540.88-0.51%1,304,100
Aug 27, 20251,528.001,571.501,525.001,567.001,548.791.89%1,373,400
Aug 26, 20251,541.001,559.001,518.501,538.001,520.13-0.23%2,264,300
Aug 25, 20251,566.001,568.501,533.001,541.501,523.59-2.13%1,230,500
Aug 22, 20251,572.501,599.501,567.001,575.001,556.700.48%1,962,300
Aug 21, 20251,592.001,596.501,563.001,567.501,549.29-1.14%1,281,100
Aug 20, 20251,600.001,603.001,585.501,585.501,567.08-0.31%1,128,900
Aug 19, 20251,577.001,602.001,574.001,590.501,572.020.54%1,333,800
Aug 18, 20251,591.001,610.501,578.001,582.001,563.620.41%1,747,900
Aug 15, 20251,552.001,586.001,548.001,575.501,557.192.24%1,826,100
Aug 14, 20251,527.001,545.501,518.501,541.001,523.090.92%1,706,000
Aug 13, 20251,490.001,553.001,488.001,527.001,509.263.46%2,901,000
Aug 12, 20251,483.001,506.501,469.001,476.001,458.85-0.47%3,975,900
Aug 8, 20251,549.501,561.001,460.001,483.001,465.77-10.93%4,970,600