Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,672.00
+2.50 (0.15%)
Aug 1, 2025, 3:30 PM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,658.50 | 1,668.00 | 1,654.00 | 1,660.00 | 1,660.00 | -0.18% | 766,500 |
| Jul 15, 2025 | 1,645.50 | 1,669.00 | 1,645.50 | 1,663.00 | 1,663.00 | 1.12% | 1,031,500 |
| Jul 14, 2025 | 1,626.00 | 1,656.50 | 1,625.00 | 1,644.50 | 1,644.50 | 0.61% | 916,900 |
| Jul 11, 2025 | 1,647.00 | 1,660.50 | 1,626.50 | 1,634.50 | 1,634.50 | -0.88% | 1,048,500 |
| Jul 10, 2025 | 1,636.00 | 1,649.00 | 1,626.00 | 1,649.00 | 1,649.00 | 0.43% | 1,272,900 |
| Jul 9, 2025 | 1,644.00 | 1,654.50 | 1,634.50 | 1,642.00 | 1,642.00 | -0.24% | 1,220,900 |
| Jul 8, 2025 | 1,656.50 | 1,660.50 | 1,633.50 | 1,646.00 | 1,646.00 | -1.61% | 1,406,500 |
| Jul 7, 2025 | 1,689.50 | 1,703.50 | 1,672.00 | 1,673.00 | 1,673.00 | -0.03% | 945,900 |
| Jul 4, 2025 | 1,668.50 | 1,678.00 | 1,664.00 | 1,673.50 | 1,673.50 | 1.06% | 715,200 |
| Jul 3, 2025 | 1,645.00 | 1,665.50 | 1,643.00 | 1,656.00 | 1,656.00 | 0.15% | 1,057,300 |
| Jul 2, 2025 | 1,669.00 | 1,671.50 | 1,653.50 | 1,653.50 | 1,653.50 | -0.48% | 1,079,000 |
| Jul 1, 2025 | 1,639.50 | 1,665.00 | 1,639.50 | 1,661.50 | 1,661.50 | 0.51% | 921,900 |
| Jun 30, 2025 | 1,652.00 | 1,677.00 | 1,646.50 | 1,653.00 | 1,653.00 | 0.06% | 1,353,000 |
| Jun 27, 2025 | 1,657.50 | 1,657.50 | 1,638.50 | 1,652.00 | 1,652.00 | -0.48% | 1,427,300 |
| Jun 26, 2025 | 1,683.00 | 1,689.50 | 1,656.50 | 1,660.00 | 1,660.00 | -1.37% | 1,836,800 |
| Jun 25, 2025 | 1,676.00 | 1,692.50 | 1,647.00 | 1,683.00 | 1,683.00 | 0.24% | 1,193,900 |
| Jun 24, 2025 | 1,700.00 | 1,700.00 | 1,673.00 | 1,679.00 | 1,679.00 | -0.91% | 612,400 |
| Jun 23, 2025 | 1,690.00 | 1,696.00 | 1,673.50 | 1,694.50 | 1,694.50 | 0.27% | 1,237,100 |
| Jun 20, 2025 | 1,671.00 | 1,692.00 | 1,668.50 | 1,690.00 | 1,690.00 | 0.51% | 2,033,900 |
| Jun 19, 2025 | 1,688.00 | 1,698.00 | 1,681.00 | 1,681.50 | 1,681.50 | -0.21% | 865,000 |
| Jun 18, 2025 | 1,661.00 | 1,694.00 | 1,661.00 | 1,685.00 | 1,685.00 | 1.20% | 1,388,100 |
| Jun 17, 2025 | 1,654.00 | 1,669.50 | 1,652.50 | 1,665.00 | 1,665.00 | -0.45% | 1,307,400 |
| Jun 16, 2025 | 1,683.00 | 1,700.50 | 1,672.50 | 1,672.50 | 1,672.50 | -1.01% | 1,064,900 |
| Jun 13, 2025 | 1,713.00 | 1,722.00 | 1,684.50 | 1,689.50 | 1,689.50 | -0.82% | 1,421,500 |
| Jun 12, 2025 | 1,699.00 | 1,714.00 | 1,689.00 | 1,703.50 | 1,703.50 | 1.85% | 1,157,400 |
| Jun 11, 2025 | 1,689.00 | 1,705.00 | 1,669.00 | 1,672.50 | 1,672.50 | 0.69% | 982,800 |
| Jun 10, 2025 | 1,645.00 | 1,677.00 | 1,644.50 | 1,661.00 | 1,661.00 | 0.45% | 1,214,300 |
| Jun 9, 2025 | 1,648.00 | 1,659.00 | 1,640.50 | 1,653.50 | 1,653.50 | 2.45% | 1,078,600 |
| Jun 6, 2025 | 1,633.00 | 1,637.50 | 1,599.50 | 1,614.00 | 1,614.00 | 0.19% | 1,539,100 |
| Jun 5, 2025 | 1,609.00 | 1,627.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.34% | 1,013,200 |
| Jun 4, 2025 | 1,613.50 | 1,632.00 | 1,606.00 | 1,616.50 | 1,616.50 | 0.09% | 1,501,900 |
| Jun 3, 2025 | 1,623.00 | 1,628.50 | 1,604.50 | 1,615.00 | 1,615.00 | 0.09% | 1,121,800 |
| Jun 2, 2025 | 1,603.00 | 1,629.00 | 1,595.50 | 1,613.50 | 1,613.50 | 0.66% | 1,513,800 |
| May 30, 2025 | 1,581.00 | 1,615.50 | 1,579.00 | 1,603.00 | 1,603.00 | 0.82% | 1,693,600 |
| May 29, 2025 | 1,583.50 | 1,603.00 | 1,583.50 | 1,590.00 | 1,590.00 | 0.44% | 1,106,000 |
| May 28, 2025 | 1,599.50 | 1,600.00 | 1,581.00 | 1,583.00 | 1,583.00 | 0.25% | 1,101,500 |
| May 27, 2025 | 1,580.50 | 1,591.50 | 1,578.00 | 1,579.00 | 1,579.00 | -0.72% | 727,500 |
| May 26, 2025 | 1,579.50 | 1,598.00 | 1,576.50 | 1,590.50 | 1,590.50 | 1.24% | 1,265,700 |
| May 23, 2025 | 1,583.00 | 1,585.00 | 1,554.00 | 1,571.00 | 1,571.00 | -0.66% | 1,444,600 |