Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,766.50
-28.00 (-1.56%)
Sep 8, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,800.50 | 1,826.00 | 1,785.50 | 1,794.50 | 1,794.50 | -1.91% | 1,246,800 |
| Sep 4, 2026 | 1,845.50 | 1,859.50 | 1,818.50 | 1,829.50 | 1,829.50 | -2.22% | 1,180,100 |
| Sep 3, 2026 | 1,850.00 | 1,878.00 | 1,845.00 | 1,871.00 | 1,871.00 | 0.19% | 1,176,300 |
| Sep 2, 2026 | 1,896.00 | 1,903.00 | 1,856.00 | 1,867.50 | 1,867.50 | -2.05% | 1,128,700 |
| Sep 1, 2026 | 1,850.00 | 1,906.50 | 1,849.50 | 1,906.50 | 1,906.50 | 1.65% | 1,173,200 |
| Aug 31, 2026 | 1,863.00 | 1,886.50 | 1,849.50 | 1,875.50 | 1,875.50 | 1.52% | 1,612,000 |
| Aug 28, 2026 | 1,858.50 | 1,875.00 | 1,840.50 | 1,847.50 | 1,847.50 | -0.78% | 2,943,000 |
| Aug 27, 2026 | 1,862.00 | 1,876.50 | 1,847.00 | 1,862.00 | 1,862.00 | -0.72% | 1,098,500 |
| Aug 26, 2026 | 1,895.00 | 1,904.50 | 1,869.00 | 1,875.50 | 1,875.50 | 0.03% | 1,058,700 |
| Aug 25, 2026 | 1,877.50 | 1,894.00 | 1,854.50 | 1,875.00 | 1,875.00 | 0.03% | 1,026,200 |
| Aug 24, 2026 | 1,890.00 | 1,906.00 | 1,870.00 | 1,874.50 | 1,874.50 | -0.27% | 871,900 |
| Aug 21, 2026 | 1,920.50 | 1,932.50 | 1,867.50 | 1,879.50 | 1,879.50 | -3.59% | 1,262,100 |
| Aug 20, 2026 | 1,899.00 | 1,964.50 | 1,891.50 | 1,949.50 | 1,949.50 | 3.67% | 1,186,400 |
| Aug 19, 2026 | 1,934.00 | 1,934.00 | 1,877.00 | 1,880.50 | 1,880.50 | -1.85% | 1,498,400 |
| Aug 18, 2026 | 1,925.00 | 1,925.00 | 1,898.50 | 1,916.00 | 1,916.00 | 0.87% | 759,700 |
| Aug 17, 2026 | 1,936.00 | 1,939.00 | 1,891.00 | 1,899.50 | 1,899.50 | -0.99% | 860,400 |
| Aug 14, 2026 | 1,956.50 | 1,972.00 | 1,907.00 | 1,918.50 | 1,918.50 | -2.32% | 1,241,300 |
| Aug 13, 2026 | 1,990.00 | 1,990.00 | 1,948.00 | 1,964.00 | 1,964.00 | -0.28% | 756,100 |
| Aug 12, 2026 | 1,946.50 | 1,971.50 | 1,918.00 | 1,969.50 | 1,969.50 | 1.36% | 894,300 |
| Aug 10, 2026 | 1,918.00 | 1,964.00 | 1,900.00 | 1,943.00 | 1,943.00 | 0.52% | 1,014,000 |
| Aug 7, 2026 | 1,868.50 | 1,934.00 | 1,803.00 | 1,933.00 | 1,933.00 | 3.04% | 2,451,800 |
| Aug 6, 2026 | 1,856.00 | 1,910.00 | 1,851.50 | 1,876.00 | 1,876.00 | 1.10% | 903,500 |
| Aug 5, 2026 | 1,860.00 | 1,875.00 | 1,845.00 | 1,855.50 | 1,855.50 | -0.78% | 700,700 |
| Aug 4, 2026 | 1,840.00 | 1,883.00 | 1,826.50 | 1,870.00 | 1,870.00 | 0.05% | 926,200 |
| Aug 3, 2026 | 1,884.00 | 1,889.00 | 1,844.00 | 1,869.00 | 1,869.00 | -0.80% | 1,050,400 |
| Jul 31, 2026 | 1,900.00 | 1,903.00 | 1,858.50 | 1,884.00 | 1,884.00 | -2.71% | 1,465,900 |
| Jul 30, 2026 | 1,997.00 | 2,020.00 | 1,933.50 | 1,936.50 | 1,936.50 | -4.16% | 1,306,900 |
| Jul 29, 2026 | 1,980.00 | 2,039.50 | 1,968.00 | 2,020.50 | 2,020.50 | 3.09% | 1,591,300 |
| Jul 28, 2026 | 1,968.00 | 1,979.50 | 1,952.00 | 1,960.00 | 1,960.00 | -0.61% | 1,009,900 |
| Jul 27, 2026 | 1,968.00 | 1,984.00 | 1,951.00 | 1,972.00 | 1,972.00 | -0.08% | 1,008,300 |
| Jul 24, 2026 | 1,968.00 | 1,984.00 | 1,954.00 | 1,973.50 | 1,973.50 | 0.56% | 788,000 |
| Jul 23, 2026 | 1,978.00 | 1,984.50 | 1,950.50 | 1,962.50 | 1,962.50 | -1.23% | 1,441,200 |
| Jul 22, 2026 | 2,025.00 | 2,028.50 | 1,987.00 | 1,987.00 | 1,987.00 | -1.76% | 1,054,100 |
| Jul 21, 2026 | 2,072.50 | 2,080.50 | 2,014.00 | 2,022.50 | 2,022.50 | -0.98% | 1,430,000 |
| Jul 17, 2026 | 2,043.00 | 2,083.00 | 2,018.00 | 2,042.50 | 2,042.50 | -2.41% | 1,340,700 |
| Jul 16, 2026 | 2,111.00 | 2,122.50 | 2,088.50 | 2,093.00 | 2,093.00 | -0.38% | 562,800 |
| Jul 15, 2026 | 2,131.00 | 2,132.00 | 2,095.00 | 2,101.00 | 2,101.00 | -1.22% | 910,700 |
| Jul 14, 2026 | 2,161.00 | 2,165.00 | 2,115.50 | 2,127.00 | 2,127.00 | -1.12% | 1,072,800 |
| Jul 13, 2026 | 2,159.00 | 2,170.50 | 2,122.50 | 2,151.00 | 2,151.00 | 0.75% | 1,347,800 |
| Jul 10, 2026 | 2,150.00 | 2,167.00 | 2,120.00 | 2,135.00 | 2,135.00 | -1.68% | 987,000 |
| Jul 9, 2026 | 2,197.00 | 2,205.00 | 2,160.50 | 2,171.50 | 2,171.50 | -0.11% | 1,160,600 |
| Jul 8, 2026 | 2,222.50 | 2,240.00 | 2,145.00 | 2,174.00 | 2,174.00 | -2.01% | 1,522,600 |
| Jul 7, 2026 | 2,227.00 | 2,251.00 | 2,218.50 | 2,218.50 | 2,218.50 | -0.78% | 1,491,200 |
| Jul 6, 2026 | 2,243.50 | 2,253.50 | 2,211.00 | 2,236.00 | 2,236.00 | 1.20% | 1,037,200 |
| Jul 3, 2026 | 2,222.50 | 2,254.00 | 2,195.00 | 2,209.50 | 2,209.50 | 1.56% | 1,266,000 |
| Jul 2, 2026 | 2,165.00 | 2,191.50 | 2,134.00 | 2,175.50 | 2,175.50 | 1.92% | 1,047,300 |
| Jul 1, 2026 | 2,102.50 | 2,144.50 | 2,100.00 | 2,134.50 | 2,134.50 | 0.07% | 914,000 |
| Jun 30, 2026 | 2,166.50 | 2,189.00 | 2,123.50 | 2,133.00 | 2,133.00 | -0.68% | 1,515,800 |
| Jun 29, 2026 | 2,160.00 | 2,192.00 | 2,133.00 | 2,147.50 | 2,147.50 | 0.89% | 1,753,500 |
| Jun 26, 2026 | 2,133.00 | 2,151.00 | 2,114.50 | 2,128.50 | 2,128.50 | 0.02% | 1,418,000 |