Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,748.00
+26.00 (1.51%)
Jan 22, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,703.00 | 1,735.50 | 1,702.00 | 1,722.00 | 1,722.00 | -1.35% | 890,600 |
| Jan 20, 2026 | 1,740.00 | 1,749.00 | 1,730.00 | 1,745.50 | 1,745.50 | -0.23% | 548,400 |
| Jan 19, 2026 | 1,756.50 | 1,759.50 | 1,739.00 | 1,749.50 | 1,749.50 | -0.93% | 390,100 |
| Jan 16, 2026 | 1,735.00 | 1,770.00 | 1,731.50 | 1,766.00 | 1,766.00 | 1.26% | 913,000 |
| Jan 15, 2026 | 1,730.00 | 1,748.50 | 1,729.00 | 1,744.00 | 1,744.00 | 0.26% | 609,900 |
| Jan 14, 2026 | 1,733.00 | 1,763.00 | 1,721.50 | 1,739.50 | 1,739.50 | 1.40% | 913,700 |
| Jan 13, 2026 | 1,697.50 | 1,745.00 | 1,691.00 | 1,715.50 | 1,715.50 | 2.33% | 1,438,400 |
| Jan 9, 2026 | 1,660.00 | 1,677.50 | 1,655.00 | 1,676.50 | 1,676.50 | -0.09% | 648,200 |
| Jan 8, 2026 | 1,665.00 | 1,687.50 | 1,660.00 | 1,678.00 | 1,678.00 | 1.24% | 649,600 |
| Jan 7, 2026 | 1,647.00 | 1,665.00 | 1,637.50 | 1,657.50 | 1,657.50 | 0.67% | 741,600 |
| Jan 6, 2026 | 1,638.00 | 1,651.50 | 1,634.00 | 1,646.50 | 1,646.50 | 0.03% | 619,800 |
| Jan 5, 2026 | 1,626.00 | 1,649.50 | 1,626.00 | 1,646.00 | 1,646.00 | 1.23% | 674,900 |
| Dec 30, 2025 | 1,640.00 | 1,647.00 | 1,624.50 | 1,626.00 | 1,626.00 | -0.88% | 532,700 |
| Dec 29, 2025 | 1,631.50 | 1,645.00 | 1,621.00 | 1,640.50 | 1,640.50 | 0.55% | 2,619,100 |
| Dec 26, 2025 | 1,634.50 | 1,647.00 | 1,622.50 | 1,631.50 | 1,631.50 | 0.90% | 382,600 |
| Dec 25, 2025 | 1,644.00 | 1,644.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.71% | 315,000 |
| Dec 24, 2025 | 1,649.00 | 1,651.00 | 1,625.00 | 1,628.50 | 1,628.50 | -1.24% | 416,000 |
| Dec 23, 2025 | 1,641.50 | 1,656.00 | 1,641.00 | 1,649.00 | 1,649.00 | 0.70% | 624,900 |
| Dec 22, 2025 | 1,649.50 | 1,649.50 | 1,625.50 | 1,637.50 | 1,637.50 | - | 626,500 |
| Dec 19, 2025 | 1,639.50 | 1,645.50 | 1,621.50 | 1,637.50 | 1,637.50 | -0.61% | 1,979,200 |
| Dec 18, 2025 | 1,616.50 | 1,667.00 | 1,600.00 | 1,647.50 | 1,647.50 | 3.16% | 1,672,800 |
| Dec 17, 2025 | 1,614.00 | 1,622.50 | 1,591.00 | 1,597.00 | 1,597.00 | -1.02% | 740,900 |
| Dec 16, 2025 | 1,585.00 | 1,627.00 | 1,570.00 | 1,613.50 | 1,613.50 | 1.80% | 1,528,800 |
| Dec 15, 2025 | 1,587.00 | 1,589.00 | 1,561.50 | 1,585.00 | 1,585.00 | 1.70% | 648,900 |
| Dec 12, 2025 | 1,588.50 | 1,600.00 | 1,555.50 | 1,558.50 | 1,558.50 | -1.30% | 1,044,100 |
| Dec 11, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.07% | 880,800 |
| Dec 10, 2025 | 1,568.50 | 1,603.00 | 1,561.00 | 1,596.00 | 1,596.00 | 0.95% | 545,000 |
| Dec 9, 2025 | 1,585.00 | 1,588.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.57% | 642,500 |
| Dec 8, 2025 | 1,570.00 | 1,580.00 | 1,565.00 | 1,572.00 | 1,572.00 | 1.35% | 582,100 |
| Dec 5, 2025 | 1,566.00 | 1,577.50 | 1,547.00 | 1,551.00 | 1,551.00 | -0.35% | 933,000 |
| Dec 4, 2025 | 1,543.50 | 1,564.00 | 1,541.50 | 1,556.50 | 1,556.50 | 0.35% | 927,500 |
| Dec 3, 2025 | 1,553.00 | 1,560.00 | 1,535.00 | 1,551.00 | 1,551.00 | -1.40% | 1,269,700 |
| Dec 2, 2025 | 1,570.50 | 1,575.50 | 1,549.00 | 1,573.00 | 1,573.00 | -0.54% | 965,900 |
| Dec 1, 2025 | 1,592.00 | 1,596.00 | 1,556.00 | 1,581.50 | 1,581.50 | -1.13% | 1,284,300 |
| Nov 28, 2025 | 1,601.00 | 1,609.00 | 1,593.00 | 1,599.50 | 1,599.50 | -1.20% | 647,900 |
| Nov 27, 2025 | 1,611.00 | 1,644.00 | 1,607.50 | 1,619.00 | 1,619.00 | -2.32% | 699,700 |
| Nov 26, 2025 | 1,601.00 | 1,657.50 | 1,601.00 | 1,657.50 | 1,657.50 | 3.53% | 1,098,800 |
| Nov 25, 2025 | 1,617.00 | 1,619.00 | 1,596.00 | 1,601.00 | 1,601.00 | -0.68% | 787,800 |
| 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 |