CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 4,550.00
+85.00 (1.90%)
Nov 10, 2026, 3:30 PM JST
CK SAN-ETSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,520.00 | 4,630.00 | 4,520.00 | 4,550.00 | 4,550.00 | 1.90% | 10,900 |
| Nov 9, 2026 | 4,455.00 | 4,530.00 | 4,455.00 | 4,465.00 | 4,465.00 | 1.82% | 7,000 |
| Nov 6, 2026 | 4,435.00 | 4,465.00 | 4,345.00 | 4,385.00 | 4,385.00 | -4.15% | 18,300 |
| Nov 5, 2026 | 4,575.00 | 4,645.00 | 4,545.00 | 4,575.00 | 4,575.00 | 1.89% | 14,000 |
| Nov 4, 2026 | 4,555.00 | 4,590.00 | 4,450.00 | 4,490.00 | 4,490.00 | -1.43% | 10,700 |
| Nov 2, 2026 | 4,550.00 | 4,585.00 | 4,540.00 | 4,555.00 | 4,555.00 | 0.11% | 7,600 |
| Oct 30, 2026 | 4,490.00 | 4,570.00 | 4,460.00 | 4,550.00 | 4,550.00 | 1.34% | 11,800 |
| Oct 29, 2026 | 4,480.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.22% | 36,800 |
| Oct 28, 2026 | 4,570.00 | 4,595.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.55% | 11,700 |
| Oct 27, 2026 | 4,525.00 | 4,575.00 | 4,505.00 | 4,505.00 | 4,505.00 | -0.11% | 7,900 |
| Oct 26, 2026 | 4,535.00 | 4,555.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.22% | 7,000 |
| Oct 23, 2026 | 4,560.00 | 4,560.00 | 4,485.00 | 4,520.00 | 4,520.00 | -1.74% | 15,700 |
| Oct 22, 2026 | 4,670.00 | 4,680.00 | 4,580.00 | 4,600.00 | 4,600.00 | -1.81% | 10,300 |
| Oct 21, 2026 | 4,685.00 | 4,735.00 | 4,630.00 | 4,685.00 | 4,685.00 | 0.86% | 13,000 |
| Oct 20, 2026 | 4,785.00 | 4,785.00 | 4,555.00 | 4,645.00 | 4,645.00 | -5.88% | 50,800 |
| Oct 19, 2026 | 4,955.00 | 5,030.00 | 4,855.00 | 4,935.00 | 4,935.00 | -1.30% | 37,200 |
| Oct 16, 2026 | 4,985.00 | 5,070.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.21% | 10,500 |
| Oct 15, 2026 | 4,995.00 | 5,090.00 | 4,920.00 | 4,940.00 | 4,940.00 | -1.20% | 43,700 |
| Oct 14, 2026 | 4,875.00 | 5,230.00 | 4,865.00 | 5,000.00 | 5,000.00 | 1.94% | 29,900 |
| Oct 13, 2026 | 4,870.00 | 4,925.00 | 4,850.00 | 4,905.00 | 4,905.00 | 0.41% | 9,100 |
| Oct 9, 2026 | 4,770.00 | 4,890.00 | 4,755.00 | 4,885.00 | 4,885.00 | 2.20% | 8,300 |
| Oct 8, 2026 | 4,890.00 | 4,890.00 | 4,775.00 | 4,780.00 | 4,780.00 | -3.24% | 10,700 |
| Oct 7, 2026 | 4,990.00 | 4,995.00 | 4,940.00 | 4,940.00 | 4,940.00 | -1.00% | 4,900 |
| Oct 6, 2026 | 4,900.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.22% | 6,000 |
| Oct 5, 2026 | 4,885.00 | 4,990.00 | 4,880.00 | 4,930.00 | 4,930.00 | 0.31% | 9,600 |
| Oct 2, 2026 | 4,960.00 | 4,990.00 | 4,915.00 | 4,915.00 | 4,915.00 | -2.29% | 7,200 |
| Oct 1, 2026 | 4,965.00 | 5,060.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.40% | 8,400 |
| Sep 30, 2026 | 4,970.00 | 5,080.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.30% | 9,500 |
| Sep 29, 2026 | 5,050.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,995.00 | -1.09% | 10,300 |
| Sep 28, 2026 | 5,010.00 | 5,100.00 | 4,980.00 | 5,100.00 | 5,050.00 | 1.80% | 9,200 |
| Sep 25, 2026 | 4,900.00 | 5,050.00 | 4,895.00 | 5,010.00 | 4,960.88 | 1.21% | 11,600 |
| Sep 24, 2026 | 4,965.00 | 5,000.00 | 4,885.00 | 4,950.00 | 4,901.47 | -0.30% | 15,900 |
| Sep 18, 2026 | 4,965.00 | 4,995.00 | 4,920.00 | 4,965.00 | 4,916.32 | 0.10% | 8,200 |
| Sep 17, 2026 | 4,885.00 | 4,985.00 | 4,885.00 | 4,960.00 | 4,911.37 | 0.81% | 8,100 |
| Sep 16, 2026 | 4,930.00 | 4,990.00 | 4,875.00 | 4,920.00 | 4,871.76 | 0.51% | 7,900 |
| Sep 15, 2026 | 4,765.00 | 4,940.00 | 4,765.00 | 4,895.00 | 4,847.01 | 3.05% | 8,500 |
| Sep 14, 2026 | 4,810.00 | 4,850.00 | 4,750.00 | 4,750.00 | 4,703.43 | -1.25% | 5,000 |
| Sep 11, 2026 | 4,720.00 | 4,830.00 | 4,720.00 | 4,810.00 | 4,762.84 | 0.10% | 7,500 |
| Sep 10, 2026 | 4,820.00 | 4,855.00 | 4,785.00 | 4,805.00 | 4,757.89 | -0.72% | 7,200 |
| Sep 9, 2026 | 4,850.00 | 4,980.00 | 4,840.00 | 4,840.00 | 4,792.55 | -1.02% | 10,300 |
| Sep 8, 2026 | 5,070.00 | 5,120.00 | 4,840.00 | 4,890.00 | 4,842.06 | -4.31% | 13,800 |
| Sep 7, 2026 | 5,110.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,059.90 | -0.20% | 6,500 |
| Sep 4, 2026 | 5,110.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,069.80 | 0.20% | 2,700 |
| Sep 3, 2026 | 5,130.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,059.90 | -0.39% | 5,900 |
| Sep 2, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,079.71 | -3.21% | 11,300 |
| Sep 1, 2026 | 5,260.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,248.04 | - | 11,100 |
| Aug 31, 2026 | 5,300.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,248.04 | -1.30% | 7,700 |
| Aug 28, 2026 | 5,320.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,317.35 | -0.92% | 10,300 |
| Aug 27, 2026 | 5,440.00 | 5,510.00 | 5,420.00 | 5,420.00 | 5,366.86 | -2.17% | 6,200 |
| Aug 26, 2026 | 5,540.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,485.69 | 1.84% | 4,400 |