Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,938.50
-82.00 (-4.06%)
Jul 30, 2026, 2:35 PM JST
Santen Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2,066.00 | 2,128.00 | 2,042.00 | 2,128.00 | 2,128.00 | 4.06% | 2,119,400 |
| Jun 24, 2026 | 1,954.00 | 2,079.00 | 1,952.50 | 2,045.00 | 2,045.00 | 2.05% | 1,500,200 |
| Jun 23, 2026 | 1,905.50 | 2,017.00 | 1,901.00 | 2,004.00 | 2,004.00 | 3.01% | 1,453,400 |
| Jun 22, 2026 | 1,857.50 | 1,951.50 | 1,855.00 | 1,945.50 | 1,945.50 | 3.82% | 882,000 |
| Jun 19, 2026 | 1,851.00 | 1,876.00 | 1,835.00 | 1,874.00 | 1,874.00 | -0.77% | 1,511,700 |
| Jun 18, 2026 | 1,893.00 | 1,904.00 | 1,878.00 | 1,888.50 | 1,888.50 | 0.35% | 672,700 |
| Jun 17, 2026 | 1,935.50 | 1,935.50 | 1,863.50 | 1,882.00 | 1,882.00 | -1.95% | 896,900 |
| Jun 16, 2026 | 1,899.50 | 1,940.00 | 1,883.00 | 1,919.50 | 1,919.50 | 0.89% | 867,000 |
| Jun 15, 2026 | 1,949.00 | 1,950.00 | 1,899.00 | 1,902.50 | 1,902.50 | -1.09% | 908,700 |
| Jun 12, 2026 | 1,937.50 | 1,937.50 | 1,882.50 | 1,923.50 | 1,923.50 | -0.62% | 1,152,400 |
| Jun 11, 2026 | 1,920.00 | 1,954.00 | 1,916.50 | 1,935.50 | 1,935.50 | -0.33% | 1,201,100 |
| Jun 10, 2026 | 1,962.50 | 1,983.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.72% | 983,900 |
| Jun 9, 2026 | 1,969.00 | 1,978.50 | 1,938.00 | 1,956.00 | 1,956.00 | 0.10% | 959,800 |
| Jun 8, 2026 | 2,007.00 | 2,043.00 | 1,936.00 | 1,954.00 | 1,954.00 | 1.40% | 1,478,800 |
| Jun 5, 2026 | 1,925.00 | 1,952.00 | 1,903.00 | 1,927.00 | 1,927.00 | 2.94% | 1,254,200 |
| Jun 4, 2026 | 1,856.00 | 1,881.00 | 1,856.00 | 1,872.00 | 1,872.00 | 0.92% | 926,800 |
| Jun 3, 2026 | 1,870.00 | 1,872.00 | 1,829.00 | 1,855.00 | 1,855.00 | -0.46% | 1,012,600 |
| Jun 2, 2026 | 1,851.00 | 1,886.50 | 1,841.00 | 1,863.50 | 1,863.50 | 0.35% | 939,300 |
| Jun 1, 2026 | 1,910.50 | 1,912.00 | 1,833.50 | 1,857.00 | 1,857.00 | -3.05% | 1,171,600 |
| 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 |