Skip to main content
logo
CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan flag Japan · Delayed Price · Currency is JPY
4,530.00
+170.00 (3.90%)
Mar 10, 2026, 11:12 AM JST

CK SAN-ETSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,510.004,570.004,475.004,535.004,535.00-0.98%34,800
Mar 5, 20264,640.004,710.004,520.004,580.004,580.003.39%26,600
Mar 4, 20264,565.004,690.004,380.004,430.004,430.00-7.03%37,400
Mar 3, 20264,775.004,950.004,715.004,765.004,765.000.21%40,600
Mar 2, 20264,640.004,790.004,515.004,755.004,755.000.53%65,200
Feb 27, 20264,580.004,730.004,580.004,730.004,730.003.05%45,900
Feb 26, 20264,480.004,605.004,460.004,590.004,590.003.03%81,700
Feb 25, 20264,495.004,495.004,450.004,455.004,455.00-0.22%14,900
Feb 24, 20264,355.004,470.004,330.004,465.004,465.003.12%20,000
Feb 20, 20264,355.004,355.004,325.004,330.004,330.00-0.57%13,500
Feb 19, 20264,360.004,375.004,325.004,355.004,355.000.58%21,200
Feb 18, 20264,315.004,340.004,315.004,330.004,330.000.35%7,400
Feb 17, 20264,300.004,375.004,270.004,315.004,315.000.35%20,000
Feb 16, 20264,335.004,340.004,235.004,300.004,300.00-5.39%40,400
Feb 13, 20264,580.004,615.004,500.004,545.004,545.00-0.76%12,100
Feb 12, 20264,600.004,700.004,570.004,580.004,580.00-0.22%13,100
Feb 10, 20264,580.004,595.004,530.004,590.004,590.001.77%7,500
Feb 9, 20264,445.004,550.004,415.004,510.004,510.003.09%17,900
Feb 6, 20264,400.004,420.004,370.004,375.004,375.00-1.24%10,700
Feb 5, 20264,440.004,495.004,405.004,430.004,430.00-0.23%9,000
Feb 4, 20264,350.004,440.004,340.004,440.004,440.002.07%14,800
Feb 3, 20264,290.004,370.004,250.004,350.004,350.003.08%12,600
Feb 2, 20264,275.004,325.004,220.004,220.004,220.00-0.94%11,100
Jan 30, 20264,155.004,260.004,130.004,260.004,260.002.65%18,400
Jan 29, 20264,205.004,215.004,095.004,150.004,150.00-1.31%18,900
Jan 28, 20264,260.004,260.004,200.004,205.004,205.00-1.29%9,100
Jan 27, 20264,290.004,300.004,255.004,260.004,260.00-0.93%12,900
Jan 26, 20264,325.004,330.004,295.004,300.004,300.00-0.69%7,700
Jan 23, 20264,305.004,355.004,300.004,330.004,330.00-9,200
Jan 22, 20264,275.004,355.004,275.004,330.004,330.001.41%7,600
Jan 21, 20264,215.004,290.004,205.004,270.004,270.00-13,100
Jan 20, 20264,300.004,350.004,230.004,270.004,270.00-0.70%15,000
Jan 19, 20264,305.004,345.004,265.004,300.004,300.00-1.15%13,500
Jan 16, 20264,385.004,420.004,235.004,350.004,350.000.46%14,100
Jan 15, 20264,290.004,340.004,275.004,330.004,330.000.81%15,100
Jan 14, 20264,190.004,295.004,170.004,295.004,295.001.54%19,000
Jan 13, 20264,350.004,420.004,165.004,230.004,230.00-1.97%40,700
Jan 9, 20264,215.004,315.004,215.004,315.004,315.002.37%10,100
Jan 8, 20264,235.004,325.004,200.004,215.004,215.00-0.59%9,700
Jan 7, 20264,180.004,310.004,180.004,240.004,240.001.44%11,300
Jan 6, 20264,150.004,225.004,150.004,180.004,180.000.72%9,000
Jan 5, 20264,175.004,180.004,130.004,150.004,150.000.48%6,700
Dec 30, 20254,115.004,200.004,100.004,130.004,130.000.36%8,000
Dec 29, 20254,035.004,115.004,035.004,115.004,115.002.24%8,700
Dec 26, 20254,010.004,040.004,000.004,025.004,025.000.37%4,500
Dec 25, 20254,005.004,010.004,000.004,010.004,010.000.12%1,400
Dec 24, 20254,000.004,020.003,985.004,005.004,005.00-0.37%4,200
Dec 23, 20253,910.004,030.003,910.004,020.004,020.002.81%17,200
Dec 22, 20253,930.003,950.003,910.003,910.003,910.00-0.51%7,700
Dec 19, 20253,920.003,950.003,910.003,930.003,930.000.26%5,500