Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,617.50
-11.50 (-0.71%)
May 8, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.18% | 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 |
| Mar 13, 2026 | 1,621.50 | 1,675.50 | 1,617.00 | 1,641.00 | 1,623.55 | 0.49% | 986,000 |
| Mar 12, 2026 | 1,643.50 | 1,649.50 | 1,606.50 | 1,633.00 | 1,615.64 | -2.39% | 861,800 |
| Mar 11, 2026 | 1,665.00 | 1,680.00 | 1,658.50 | 1,673.00 | 1,655.21 | 1.03% | 874,600 |
| Mar 10, 2026 | 1,655.00 | 1,680.50 | 1,630.00 | 1,656.00 | 1,638.39 | 2.32% | 1,255,100 |
| Mar 9, 2026 | 1,579.50 | 1,634.00 | 1,576.00 | 1,618.50 | 1,601.29 | -0.03% | 994,800 |
| Mar 6, 2026 | 1,584.00 | 1,626.00 | 1,579.50 | 1,619.00 | 1,601.79 | -0.15% | 911,100 |
| Mar 5, 2026 | 1,652.50 | 1,654.50 | 1,621.50 | 1,621.50 | 1,604.26 | -0.03% | 904,600 |
| Mar 4, 2026 | 1,639.00 | 1,658.50 | 1,622.00 | 1,622.00 | 1,604.75 | -3.39% | 999,000 |
| Mar 3, 2026 | 1,692.50 | 1,697.50 | 1,677.00 | 1,679.00 | 1,661.15 | -2.36% | 740,700 |
| Mar 2, 2026 | 1,731.50 | 1,752.00 | 1,718.00 | 1,719.50 | 1,701.22 | -1.66% | 830,900 |
| Feb 27, 2026 | 1,727.50 | 1,748.50 | 1,718.00 | 1,748.50 | 1,729.91 | -0.37% | 1,657,400 |
| Feb 26, 2026 | 1,753.50 | 1,778.00 | 1,746.50 | 1,755.00 | 1,736.34 | 0.09% | 954,900 |
| Feb 25, 2026 | 1,748.00 | 1,764.50 | 1,734.00 | 1,753.50 | 1,734.86 | 1.71% | 862,900 |
| Feb 24, 2026 | 1,728.50 | 1,738.00 | 1,707.00 | 1,724.00 | 1,705.67 | 0.47% | 678,400 |
| Feb 20, 2026 | 1,720.00 | 1,736.50 | 1,712.00 | 1,716.00 | 1,697.75 | 0.09% | 888,600 |