Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,677.00
-6.50 (-0.39%)
Oct 7, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,689.50 | 1,690.50 | 1,672.50 | 1,677.00 | 1,677.00 | -0.39% | 944,000 |
| Oct 6, 2026 | 1,683.50 | 1,699.00 | 1,661.00 | 1,683.50 | 1,683.50 | 1.42% | 1,226,700 |
| Oct 5, 2026 | 1,653.50 | 1,660.00 | 1,634.50 | 1,660.00 | 1,660.00 | 0.88% | 1,426,400 |
| Oct 2, 2026 | 1,659.00 | 1,678.00 | 1,631.50 | 1,645.50 | 1,645.50 | -2.89% | 1,244,900 |
| Oct 1, 2026 | 1,692.00 | 1,694.50 | 1,650.00 | 1,694.50 | 1,694.50 | 0.44% | 1,576,600 |
| Sep 30, 2026 | 1,665.00 | 1,694.00 | 1,647.50 | 1,687.00 | 1,687.00 | 1.35% | 1,464,300 |
| Sep 29, 2026 | 1,700.00 | 1,700.00 | 1,658.00 | 1,664.50 | 1,664.50 | -1.45% | 1,392,900 |
| Sep 28, 2026 | 1,730.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,689.00 | -2.20% | 1,457,200 |
| Sep 25, 2026 | 1,756.00 | 1,764.00 | 1,740.00 | 1,748.50 | 1,727.03 | 0.72% | 1,531,000 |
| Sep 24, 2026 | 1,710.00 | 1,748.50 | 1,708.50 | 1,736.00 | 1,714.68 | 1.52% | 1,986,600 |
| Sep 18, 2026 | 1,761.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,689.00 | -3.17% | 4,150,000 |
| Sep 17, 2026 | 1,752.50 | 1,775.00 | 1,745.50 | 1,766.00 | 1,744.31 | 2.38% | 1,068,900 |
| Sep 16, 2026 | 1,734.50 | 1,749.50 | 1,723.00 | 1,725.00 | 1,703.82 | -0.98% | 1,359,100 |
| Sep 15, 2026 | 1,755.50 | 1,765.00 | 1,734.00 | 1,742.00 | 1,720.61 | -0.06% | 714,900 |
| Sep 14, 2026 | 1,730.50 | 1,751.00 | 1,709.00 | 1,743.00 | 1,721.59 | 1.04% | 882,900 |
| Sep 11, 2026 | 1,713.50 | 1,738.50 | 1,706.00 | 1,725.00 | 1,703.82 | -1.15% | 1,233,800 |
| Sep 10, 2026 | 1,750.00 | 1,750.00 | 1,726.50 | 1,745.00 | 1,723.57 | -0.77% | 945,600 |
| Sep 9, 2026 | 1,771.50 | 1,782.50 | 1,750.00 | 1,758.50 | 1,736.90 | -0.45% | 983,000 |
| Sep 8, 2026 | 1,778.50 | 1,788.00 | 1,760.50 | 1,766.50 | 1,744.81 | -1.56% | 1,156,700 |
| Sep 7, 2026 | 1,800.50 | 1,826.00 | 1,785.50 | 1,794.50 | 1,772.46 | -1.91% | 1,246,800 |
| Sep 4, 2026 | 1,845.50 | 1,859.50 | 1,818.50 | 1,829.50 | 1,807.03 | -2.22% | 1,180,100 |
| Sep 3, 2026 | 1,850.00 | 1,878.00 | 1,845.00 | 1,871.00 | 1,848.02 | 0.19% | 1,176,300 |
| Sep 2, 2026 | 1,896.00 | 1,903.00 | 1,856.00 | 1,867.50 | 1,844.57 | -2.05% | 1,128,700 |
| Sep 1, 2026 | 1,850.00 | 1,906.50 | 1,849.50 | 1,906.50 | 1,883.09 | 1.65% | 1,173,200 |
| Aug 31, 2026 | 1,863.00 | 1,886.50 | 1,849.50 | 1,875.50 | 1,852.47 | 1.52% | 1,612,000 |
| Aug 28, 2026 | 1,858.50 | 1,875.00 | 1,840.50 | 1,847.50 | 1,824.81 | -0.78% | 2,943,000 |
| Aug 27, 2026 | 1,862.00 | 1,876.50 | 1,847.00 | 1,862.00 | 1,839.13 | -0.72% | 1,098,500 |
| Aug 26, 2026 | 1,895.00 | 1,904.50 | 1,869.00 | 1,875.50 | 1,852.47 | 0.03% | 1,058,700 |
| Aug 25, 2026 | 1,877.50 | 1,894.00 | 1,854.50 | 1,875.00 | 1,851.97 | 0.03% | 1,026,200 |
| Aug 24, 2026 | 1,890.00 | 1,906.00 | 1,870.00 | 1,874.50 | 1,851.48 | -0.27% | 871,900 |
| Aug 21, 2026 | 1,920.50 | 1,932.50 | 1,867.50 | 1,879.50 | 1,856.42 | -3.59% | 1,262,100 |
| Aug 20, 2026 | 1,899.00 | 1,964.50 | 1,891.50 | 1,949.50 | 1,925.56 | 3.67% | 1,186,400 |
| Aug 19, 2026 | 1,934.00 | 1,934.00 | 1,877.00 | 1,880.50 | 1,857.41 | -1.85% | 1,498,400 |
| Aug 18, 2026 | 1,925.00 | 1,925.00 | 1,898.50 | 1,916.00 | 1,892.47 | 0.87% | 759,700 |
| Aug 17, 2026 | 1,936.00 | 1,939.00 | 1,891.00 | 1,899.50 | 1,876.17 | -0.99% | 860,400 |
| Aug 14, 2026 | 1,956.50 | 1,972.00 | 1,907.00 | 1,918.50 | 1,894.94 | -2.32% | 1,241,300 |
| Aug 13, 2026 | 1,990.00 | 1,990.00 | 1,948.00 | 1,964.00 | 1,939.88 | -0.28% | 756,100 |
| Aug 12, 2026 | 1,946.50 | 1,971.50 | 1,918.00 | 1,969.50 | 1,945.31 | 1.36% | 894,300 |
| Aug 10, 2026 | 1,918.00 | 1,964.00 | 1,900.00 | 1,943.00 | 1,919.14 | 0.52% | 1,014,000 |
| Aug 7, 2026 | 1,868.50 | 1,934.00 | 1,803.00 | 1,933.00 | 1,909.26 | 3.04% | 2,451,800 |
| Aug 6, 2026 | 1,856.00 | 1,910.00 | 1,851.50 | 1,876.00 | 1,852.96 | 1.10% | 903,500 |
| Aug 5, 2026 | 1,860.00 | 1,875.00 | 1,845.00 | 1,855.50 | 1,832.71 | -0.78% | 700,700 |
| Aug 4, 2026 | 1,840.00 | 1,883.00 | 1,826.50 | 1,870.00 | 1,847.04 | 0.05% | 926,200 |
| Aug 3, 2026 | 1,884.00 | 1,889.00 | 1,844.00 | 1,869.00 | 1,846.05 | -0.80% | 1,050,400 |
| Jul 31, 2026 | 1,900.00 | 1,903.00 | 1,858.50 | 1,884.00 | 1,860.86 | -2.71% | 1,465,900 |
| Jul 30, 2026 | 1,997.00 | 2,020.00 | 1,933.50 | 1,936.50 | 1,912.72 | -4.16% | 1,306,900 |
| Jul 29, 2026 | 1,980.00 | 2,039.50 | 1,968.00 | 2,020.50 | 1,995.69 | 3.09% | 1,591,300 |
| Jul 28, 2026 | 1,968.00 | 1,979.50 | 1,952.00 | 1,960.00 | 1,935.93 | -0.61% | 1,009,900 |
| Jul 27, 2026 | 1,968.00 | 1,984.00 | 1,951.00 | 1,972.00 | 1,947.78 | -0.08% | 1,008,300 |
| Jul 24, 2026 | 1,968.00 | 1,984.00 | 1,954.00 | 1,973.50 | 1,949.26 | 0.56% | 788,000 |