Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,915.50
+27.00 (1.43%)
May 29, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,928.50 | 1,939.00 | 1,887.00 | 1,915.50 | 1,915.50 | 1.43% | 1,092,300 |
| May 28, 2026 | 1,897.00 | 1,918.50 | 1,879.00 | 1,888.50 | 1,888.50 | -2.35% | 1,216,000 |
| May 27, 2026 | 1,921.00 | 1,941.00 | 1,882.00 | 1,934.00 | 1,934.00 | 0.18% | 1,167,900 |
| May 26, 2026 | 1,947.00 | 1,955.00 | 1,901.50 | 1,930.50 | 1,930.50 | 0.29% | 1,111,800 |
| May 25, 2026 | 1,949.50 | 1,969.50 | 1,919.50 | 1,925.00 | 1,925.00 | 1.05% | 1,113,800 |
| May 22, 2026 | 1,880.00 | 1,927.50 | 1,875.00 | 1,905.00 | 1,905.00 | 1.17% | 968,500 |
| May 21, 2026 | 1,929.50 | 1,934.50 | 1,872.00 | 1,883.00 | 1,883.00 | -1.02% | 1,160,000 |
| May 20, 2026 | 1,925.00 | 1,959.50 | 1,890.50 | 1,902.50 | 1,902.50 | 0.48% | 1,325,500 |
| May 19, 2026 | 1,850.50 | 1,898.50 | 1,799.00 | 1,893.50 | 1,893.50 | 2.68% | 1,340,400 |
| May 18, 2026 | 1,854.00 | 1,869.50 | 1,820.00 | 1,844.00 | 1,844.00 | -0.91% | 951,700 |
| May 15, 2026 | 1,876.00 | 1,879.50 | 1,829.00 | 1,861.00 | 1,861.00 | -1.12% | 1,531,000 |
| May 14, 2026 | 1,818.00 | 1,909.00 | 1,791.00 | 1,882.00 | 1,882.00 | 3.69% | 2,302,000 |
| May 13, 2026 | 1,679.50 | 1,815.00 | 1,652.50 | 1,815.00 | 1,815.00 | 16.23% | 3,528,600 |
| May 12, 2026 | 1,612.00 | 1,622.00 | 1,561.50 | 1,561.50 | 1,561.50 | -3.73% | 1,607,900 |
| May 11, 2026 | 1,602.50 | 1,629.50 | 1,602.50 | 1,622.00 | 1,622.00 | 0.28% | 1,070,900 |
| May 8, 2026 | 1,625.00 | 1,628.00 | 1,588.00 | 1,617.50 | 1,617.50 | -0.71% | 1,155,800 |
| May 7, 2026 | 1,627.00 | 1,646.50 | 1,622.00 | 1,629.00 | 1,629.00 | -0.85% | 1,152,500 |
| May 1, 2026 | 1,627.00 | 1,649.00 | 1,611.00 | 1,643.00 | 1,643.00 | 1.67% | 792,700 |
| Apr 30, 2026 | 1,634.00 | 1,637.00 | 1,595.50 | 1,616.00 | 1,616.00 | -2.09% | 979,500 |
| Apr 28, 2026 | 1,651.00 | 1,652.00 | 1,631.00 | 1,650.50 | 1,650.50 | 0.18% | 656,000 |
| Apr 27, 2026 | 1,659.00 | 1,673.50 | 1,643.00 | 1,647.50 | 1,647.50 | -1.58% | 569,400 |
| Apr 24, 2026 | 1,674.50 | 1,695.50 | 1,664.50 | 1,674.00 | 1,674.00 | 0.66% | 804,600 |
| Apr 23, 2026 | 1,666.50 | 1,675.50 | 1,649.00 | 1,663.00 | 1,663.00 | -1.19% | 713,500 |
| Apr 22, 2026 | 1,717.50 | 1,723.50 | 1,679.50 | 1,683.00 | 1,683.00 | -1.98% | 903,300 |
| Apr 21, 2026 | 1,731.50 | 1,740.00 | 1,712.50 | 1,717.00 | 1,717.00 | -2.00% | 676,700 |
| Apr 20, 2026 | 1,797.00 | 1,798.00 | 1,747.00 | 1,752.00 | 1,752.00 | -1.13% | 690,900 |
| Apr 17, 2026 | 1,786.50 | 1,802.50 | 1,772.00 | 1,772.00 | 1,772.00 | -0.56% | 973,800 |
| Apr 16, 2026 | 1,807.50 | 1,816.50 | 1,772.50 | 1,782.00 | 1,782.00 | -1.03% | 836,400 |
| Apr 15, 2026 | 1,794.50 | 1,809.50 | 1,790.50 | 1,800.50 | 1,800.50 | 0.03% | 781,600 |
| Apr 14, 2026 | 1,799.00 | 1,818.50 | 1,789.00 | 1,800.00 | 1,800.00 | -0.33% | 1,024,700 |
| Apr 13, 2026 | 1,814.50 | 1,827.50 | 1,803.00 | 1,806.00 | 1,806.00 | -1.12% | 1,097,000 |
| Apr 10, 2026 | 1,882.00 | 1,894.00 | 1,826.50 | 1,826.50 | 1,826.50 | -3.72% | 988,100 |
| Apr 9, 2026 | 1,912.00 | 1,937.50 | 1,892.00 | 1,897.00 | 1,897.00 | -1.76% | 1,147,700 |
| Apr 8, 2026 | 1,935.50 | 1,939.00 | 1,905.00 | 1,931.00 | 1,931.00 | 2.12% | 1,478,200 |
| Apr 7, 2026 | 1,870.00 | 1,891.50 | 1,869.50 | 1,891.00 | 1,891.00 | 0.83% | 799,500 |
| Apr 6, 2026 | 1,849.50 | 1,884.00 | 1,831.50 | 1,875.50 | 1,875.50 | 2.74% | 1,093,500 |
| Apr 3, 2026 | 1,820.00 | 1,833.00 | 1,795.00 | 1,825.50 | 1,825.50 | 0.30% | 577,900 |
| Apr 2, 2026 | 1,854.00 | 1,857.50 | 1,817.50 | 1,820.00 | 1,820.00 | -1.57% | 913,400 |
| Apr 1, 2026 | 1,800.50 | 1,849.50 | 1,788.00 | 1,849.00 | 1,849.00 | 3.56% | 933,900 |
| Mar 31, 2026 | 1,775.00 | 1,793.00 | 1,753.00 | 1,785.50 | 1,785.50 | 1.10% | 965,900 |
| Mar 30, 2026 | 1,728.00 | 1,776.50 | 1,713.50 | 1,766.00 | 1,766.00 | -0.11% | 1,164,700 |
| Mar 27, 2026 | 1,769.50 | 1,792.00 | 1,756.00 | 1,787.00 | 1,768.00 | 1.68% | 1,250,600 |
| Mar 26, 2026 | 1,749.50 | 1,762.00 | 1,734.00 | 1,757.50 | 1,738.81 | 1.53% | 901,600 |
| Mar 25, 2026 | 1,740.00 | 1,747.00 | 1,730.50 | 1,731.00 | 1,712.60 | 0.87% | 1,030,900 |
| Mar 24, 2026 | 1,675.50 | 1,719.00 | 1,672.50 | 1,716.00 | 1,697.75 | 4.00% | 1,055,300 |
| Mar 23, 2026 | 1,654.00 | 1,672.00 | 1,642.50 | 1,650.00 | 1,632.46 | -2.16% | 933,700 |
| Mar 19, 2026 | 1,686.00 | 1,704.00 | 1,679.00 | 1,686.50 | 1,668.57 | -0.21% | 1,513,200 |
| Mar 18, 2026 | 1,670.00 | 1,696.00 | 1,665.50 | 1,690.00 | 1,672.03 | 0.21% | 767,800 |
| Mar 17, 2026 | 1,665.00 | 1,694.50 | 1,663.50 | 1,686.50 | 1,668.57 | 1.87% | 901,100 |
| Mar 16, 2026 | 1,653.50 | 1,666.00 | 1,632.00 | 1,655.50 | 1,637.90 | 0.88% | 906,400 |