CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 4,735.00
+75.00 (1.61%)
Jun 9, 2026, 3:30 PM JST
CK SAN-ETSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4,730.00 | 4,745.00 | 4,630.00 | 4,735.00 | 4,735.00 | 1.61% | 13,900 |
| Jun 8, 2026 | 4,700.00 | 4,760.00 | 4,650.00 | 4,660.00 | 4,660.00 | -2.10% | 9,900 |
| Jun 5, 2026 | 4,710.00 | 4,810.00 | 4,660.00 | 4,760.00 | 4,760.00 | 1.06% | 6,800 |
| Jun 4, 2026 | 4,740.00 | 4,775.00 | 4,680.00 | 4,710.00 | 4,710.00 | -1.77% | 5,700 |
| Jun 3, 2026 | 4,690.00 | 4,840.00 | 4,690.00 | 4,795.00 | 4,795.00 | 0.74% | 5,800 |
| Jun 2, 2026 | 4,745.00 | 4,795.00 | 4,560.00 | 4,760.00 | 4,760.00 | -0.94% | 11,700 |
| Jun 1, 2026 | 4,850.00 | 4,885.00 | 4,755.00 | 4,805.00 | 4,805.00 | -0.93% | 12,500 |
| May 29, 2026 | 4,860.00 | 4,980.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.31% | 11,000 |
| May 28, 2026 | 4,605.00 | 4,870.00 | 4,570.00 | 4,865.00 | 4,865.00 | 4.06% | 18,900 |
| May 27, 2026 | 4,590.00 | 4,675.00 | 4,590.00 | 4,675.00 | 4,675.00 | 1.41% | 8,700 |
| May 26, 2026 | 4,625.00 | 4,625.00 | 4,545.00 | 4,610.00 | 4,610.00 | -0.32% | 4,700 |
| May 25, 2026 | 4,665.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.11% | 8,300 |
| May 22, 2026 | 4,590.00 | 4,635.00 | 4,590.00 | 4,630.00 | 4,630.00 | 0.87% | 4,600 |
| May 21, 2026 | 4,550.00 | 4,635.00 | 4,550.00 | 4,590.00 | 4,590.00 | 0.11% | 7,300 |
| May 20, 2026 | 4,670.00 | 4,670.00 | 4,510.00 | 4,585.00 | 4,585.00 | -1.82% | 14,000 |
| 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 | - | 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 |