Skip to main content
logo
CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan flag Japan · Delayed Price · Currency is JPY
4,215.00
-20.00 (-0.47%)
Apr 3, 2026, 3:30 PM JST

CK SAN-ETSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20264,235.004,245.004,235.004,245.00-0.24%500
Apr 2, 20264,245.004,250.004,195.004,235.004,235.000.47%16,200
Apr 1, 20264,220.004,235.004,145.004,215.004,215.001.44%10,200
Mar 31, 20264,140.004,200.004,095.004,155.004,155.000.48%14,600
Mar 30, 20264,010.004,140.003,970.004,135.004,135.00-1.08%66,600
Mar 27, 20264,215.004,250.004,180.004,180.004,135.00-1.76%61,300
Mar 26, 20264,295.004,300.004,205.004,255.004,209.19-0.12%16,200
Mar 25, 20264,260.004,325.004,250.004,260.004,214.141.31%12,700
Mar 24, 20264,175.004,240.004,150.004,205.004,159.732.69%10,500
Mar 23, 20264,230.004,240.004,045.004,095.004,050.92-3.19%25,700
Mar 19, 20264,390.004,390.004,230.004,230.004,184.46-4.94%21,500
Mar 18, 20264,420.004,495.004,420.004,450.004,402.092.06%10,500
Mar 17, 20264,445.004,460.004,360.004,360.004,313.06-0.91%18,700
Mar 16, 20264,465.004,465.004,380.004,400.004,352.630.11%14,900
Mar 13, 20264,405.004,465.004,395.004,395.004,347.69-0.79%12,000
Mar 12, 20264,550.004,550.004,355.004,430.004,382.31-2.85%25,400
Mar 11, 20264,560.004,610.004,545.004,560.004,510.911.56%15,900
Mar 10, 20264,480.004,545.004,445.004,490.004,441.662.98%18,600
Mar 9, 20264,355.004,390.004,285.004,360.004,313.06-3.86%30,200
Mar 6, 20264,510.004,570.004,475.004,535.004,486.18-0.98%34,800
Mar 5, 20264,640.004,710.004,520.004,580.004,530.693.39%26,600
Mar 4, 20264,565.004,690.004,380.004,430.004,382.31-7.03%37,400
Mar 3, 20264,775.004,950.004,715.004,765.004,713.700.21%40,600
Mar 2, 20264,640.004,790.004,515.004,755.004,703.810.53%65,200
Feb 27, 20264,580.004,730.004,580.004,730.004,679.083.05%45,900
Feb 26, 20264,480.004,605.004,460.004,590.004,540.593.03%81,700
Feb 25, 20264,495.004,495.004,450.004,455.004,407.04-0.22%14,900
Feb 24, 20264,355.004,470.004,330.004,465.004,416.933.12%20,000
Feb 20, 20264,355.004,355.004,325.004,330.004,283.39-0.57%13,500
Feb 19, 20264,360.004,375.004,325.004,355.004,308.120.58%21,200
Feb 18, 20264,315.004,340.004,315.004,330.004,283.390.35%7,400
Feb 17, 20264,300.004,375.004,270.004,315.004,268.550.35%20,000
Feb 16, 20264,335.004,340.004,235.004,300.004,253.71-5.39%40,400
Feb 13, 20264,580.004,615.004,500.004,545.004,496.07-0.76%12,100
Feb 12, 20264,600.004,700.004,570.004,580.004,530.69-0.22%13,100
Feb 10, 20264,580.004,595.004,530.004,590.004,540.591.77%7,500
Feb 9, 20264,445.004,550.004,415.004,510.004,461.453.09%17,900
Feb 6, 20264,400.004,420.004,370.004,375.004,327.90-1.24%10,700
Feb 5, 20264,440.004,495.004,405.004,430.004,382.31-0.23%9,000
Feb 4, 20264,350.004,440.004,340.004,440.004,392.202.07%14,800
Feb 3, 20264,290.004,370.004,250.004,350.004,303.173.08%12,600
Feb 2, 20264,275.004,325.004,220.004,220.004,174.57-0.94%11,100
Jan 30, 20264,155.004,260.004,130.004,260.004,214.142.65%18,400
Jan 29, 20264,205.004,215.004,095.004,150.004,105.32-1.31%18,900
Jan 28, 20264,260.004,260.004,200.004,205.004,159.73-1.29%9,100
Jan 27, 20264,290.004,300.004,255.004,260.004,214.14-0.93%12,900
Jan 26, 20264,325.004,330.004,295.004,300.004,253.71-0.69%7,700
Jan 23, 20264,305.004,355.004,300.004,330.004,283.39-9,200
Jan 22, 20264,275.004,355.004,275.004,330.004,283.391.41%7,600
Jan 21, 20264,215.004,290.004,205.004,270.004,224.03-13,100