CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 4,545.00
-125.00 (-2.68%)
May 20, 2026, 12:32 PM JST
CK SAN-ETSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,715.00 | 4,715.00 | 4,650.00 | 4,670.00 | 4,670.00 | - | 7,400 |
| May 18, 2026 | 4,595.00 | 4,760.00 | 4,595.00 | 4,670.00 | 4,670.00 | 1.63% | 13,100 |
| May 15, 2026 | 4,790.00 | 4,790.00 | 4,515.00 | 4,595.00 | 4,595.00 | -6.80% | 32,800 |
| May 14, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 16.55% | 11,100 |
| May 13, 2026 | 4,245.00 | 4,335.00 | 4,230.00 | 4,230.00 | 4,230.00 | - | 5,000 |
| May 12, 2026 | 4,275.00 | 4,305.00 | 4,170.00 | 4,230.00 | 4,230.00 | -1.05% | 4,400 |
| May 11, 2026 | 4,315.00 | 4,315.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.35% | 5,500 |
| May 8, 2026 | 4,330.00 | 4,335.00 | 4,260.00 | 4,290.00 | 4,290.00 | -1.49% | 6,800 |
| May 7, 2026 | 4,300.00 | 4,360.00 | 4,255.00 | 4,355.00 | 4,355.00 | 2.35% | 6,800 |
| May 1, 2026 | 4,115.00 | 4,265.00 | 4,080.00 | 4,255.00 | 4,255.00 | 2.53% | 20,700 |
| Apr 30, 2026 | 4,160.00 | 4,235.00 | 4,055.00 | 4,150.00 | 4,150.00 | -0.24% | 41,300 |
| Apr 28, 2026 | 4,060.00 | 4,160.00 | 4,060.00 | 4,160.00 | 4,160.00 | 1.09% | 6,900 |
| Apr 27, 2026 | 4,150.00 | 4,160.00 | 4,075.00 | 4,115.00 | 4,115.00 | -0.84% | 7,700 |
| Apr 24, 2026 | 4,175.00 | 4,200.00 | 4,140.00 | 4,150.00 | 4,150.00 | -1.31% | 4,500 |
| Apr 23, 2026 | 4,250.00 | 4,270.00 | 4,170.00 | 4,205.00 | 4,205.00 | -1.75% | 7,600 |
| Apr 22, 2026 | 4,330.00 | 4,350.00 | 4,275.00 | 4,280.00 | 4,280.00 | 0.12% | 5,000 |
| Apr 21, 2026 | 4,360.00 | 4,370.00 | 4,275.00 | 4,275.00 | 4,275.00 | -1.95% | 8,200 |
| Apr 20, 2026 | 4,350.00 | 4,390.00 | 4,345.00 | 4,360.00 | 4,360.00 | 0.23% | 8,700 |
| Apr 17, 2026 | 4,370.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.46% | 5,500 |
| Apr 16, 2026 | 4,335.00 | 4,375.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.63% | 8,500 |
| Apr 15, 2026 | 4,315.00 | 4,330.00 | 4,290.00 | 4,300.00 | 4,300.00 | 1.30% | 5,600 |
| Apr 14, 2026 | 4,255.00 | 4,315.00 | 4,235.00 | 4,245.00 | 4,245.00 | 0.47% | 10,300 |
| Apr 13, 2026 | 4,330.00 | 4,360.00 | 4,215.00 | 4,225.00 | 4,225.00 | -1.97% | 10,900 |
| Apr 10, 2026 | 4,380.00 | 4,380.00 | 4,310.00 | 4,310.00 | 4,310.00 | - | 4,800 |
| Apr 9, 2026 | 4,345.00 | 4,395.00 | 4,305.00 | 4,310.00 | 4,310.00 | -0.81% | 8,300 |
| Apr 8, 2026 | 4,310.00 | 4,350.00 | 4,295.00 | 4,345.00 | 4,345.00 | 2.00% | 10,000 |
| Apr 7, 2026 | 4,275.00 | 4,310.00 | 4,245.00 | 4,260.00 | 4,260.00 | 0.12% | 10,400 |
| Apr 6, 2026 | 4,230.00 | 4,295.00 | 4,215.00 | 4,255.00 | 4,255.00 | 0.95% | 7,900 |
| Apr 3, 2026 | 4,235.00 | 4,245.00 | 4,210.00 | 4,215.00 | 4,215.00 | -0.47% | 6,900 |
| Apr 2, 2026 | 4,245.00 | 4,250.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.47% | 16,200 |
| Apr 1, 2026 | 4,220.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,215.00 | 1.44% | 10,200 |
| Mar 31, 2026 | 4,140.00 | 4,200.00 | 4,095.00 | 4,155.00 | 4,155.00 | 0.48% | 14,600 |
| Mar 30, 2026 | 4,010.00 | 4,140.00 | 3,970.00 | 4,135.00 | 4,135.00 | -1.08% | 66,600 |
| Mar 27, 2026 | 4,215.00 | 4,250.00 | 4,180.00 | 4,180.00 | 4,135.00 | -1.76% | 61,300 |
| Mar 26, 2026 | 4,295.00 | 4,300.00 | 4,205.00 | 4,255.00 | 4,209.19 | -0.12% | 16,200 |
| Mar 25, 2026 | 4,260.00 | 4,325.00 | 4,250.00 | 4,260.00 | 4,214.14 | 1.31% | 12,700 |
| Mar 24, 2026 | 4,175.00 | 4,240.00 | 4,150.00 | 4,205.00 | 4,159.73 | 2.69% | 10,500 |
| Mar 23, 2026 | 4,230.00 | 4,240.00 | 4,045.00 | 4,095.00 | 4,050.92 | -3.19% | 25,700 |
| Mar 19, 2026 | 4,390.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,184.46 | -4.94% | 21,500 |
| Mar 18, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,450.00 | 4,402.09 | 2.06% | 10,500 |
| Mar 17, 2026 | 4,445.00 | 4,460.00 | 4,360.00 | 4,360.00 | 4,313.06 | -0.91% | 18,700 |
| Mar 16, 2026 | 4,465.00 | 4,465.00 | 4,380.00 | 4,400.00 | 4,352.63 | 0.11% | 14,900 |
| Mar 13, 2026 | 4,405.00 | 4,465.00 | 4,395.00 | 4,395.00 | 4,347.69 | -0.79% | 12,000 |
| Mar 12, 2026 | 4,550.00 | 4,550.00 | 4,355.00 | 4,430.00 | 4,382.31 | -2.85% | 25,400 |
| Mar 11, 2026 | 4,560.00 | 4,610.00 | 4,545.00 | 4,560.00 | 4,510.91 | 1.56% | 15,900 |
| Mar 10, 2026 | 4,480.00 | 4,545.00 | 4,445.00 | 4,490.00 | 4,441.66 | 2.98% | 18,600 |
| Mar 9, 2026 | 4,355.00 | 4,390.00 | 4,285.00 | 4,360.00 | 4,313.06 | -3.86% | 30,200 |
| Mar 6, 2026 | 4,510.00 | 4,570.00 | 4,475.00 | 4,535.00 | 4,486.18 | -0.98% | 34,800 |
| Mar 5, 2026 | 4,640.00 | 4,710.00 | 4,520.00 | 4,580.00 | 4,530.69 | 3.39% | 26,600 |
| Mar 4, 2026 | 4,565.00 | 4,690.00 | 4,380.00 | 4,430.00 | 4,382.31 | -7.03% | 37,400 |