Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan · Delayed Price · Currency is JPY 1,770.50
+17.00 (0.97%)
Oct 29, 2026, 3:30 PM JST
Santen Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,755.00 | 1,774.00 | 1,754.00 | 1,770.50 | 1,770.50 | 0.97% | 1,778,800 |
| Oct 28, 2026 | 1,764.00 | 1,769.50 | 1,751.00 | 1,753.50 | 1,753.50 | 0.03% | 868,200 |
| Oct 27, 2026 | 1,745.50 | 1,765.00 | 1,739.00 | 1,753.00 | 1,753.00 | -0.03% | 961,200 |
| Oct 26, 2026 | 1,730.00 | 1,755.50 | 1,720.00 | 1,753.50 | 1,753.50 | 1.12% | 1,008,400 |
| Oct 23, 2026 | 1,754.50 | 1,761.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.73% | 1,140,300 |
| Oct 22, 2026 | 1,720.00 | 1,730.50 | 1,718.00 | 1,721.50 | 1,721.50 | -0.26% | 1,061,100 |
| Oct 21, 2026 | 1,749.00 | 1,749.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.09% | 952,800 |
| Oct 20, 2026 | 1,720.50 | 1,738.50 | 1,718.50 | 1,727.50 | 1,727.50 | 0.06% | 652,500 |
| Oct 19, 2026 | 1,754.00 | 1,758.00 | 1,723.00 | 1,726.50 | 1,726.50 | -0.66% | 629,000 |
| Oct 16, 2026 | 1,737.50 | 1,746.00 | 1,724.00 | 1,738.00 | 1,738.00 | 1.49% | 1,282,100 |
| Oct 15, 2026 | 1,704.50 | 1,718.50 | 1,679.50 | 1,712.50 | 1,712.50 | 2.88% | 1,315,500 |
| Oct 14, 2026 | 1,666.00 | 1,677.00 | 1,662.50 | 1,664.50 | 1,664.50 | -2.06% | 1,125,500 |
| Oct 13, 2026 | 1,695.00 | 1,706.00 | 1,680.00 | 1,699.50 | 1,699.50 | 0.92% | 884,300 |
| Oct 9, 2026 | 1,705.50 | 1,705.50 | 1,674.50 | 1,684.00 | 1,684.00 | -0.06% | 905,000 |
| Oct 8, 2026 | 1,711.50 | 1,712.00 | 1,666.00 | 1,685.00 | 1,685.00 | 0.48% | 1,554,600 |
| 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 |