CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 5,190.00
+110.00 (2.17%)
Jul 31, 2026, 3:30 PM JST
CK SAN-ETSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,180.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 2.17% | 7,100 |
| Jul 30, 2026 | 5,050.00 | 5,150.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.20% | 9,200 |
| Jul 29, 2026 | 5,050.00 | 5,140.00 | 4,900.00 | 5,090.00 | 5,090.00 | 0.79% | 13,100 |
| Jul 28, 2026 | 5,330.00 | 5,330.00 | 5,040.00 | 5,050.00 | 5,050.00 | -3.81% | 12,700 |
| Jul 27, 2026 | 5,300.00 | 5,310.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 4,100 |
| Jul 24, 2026 | 5,320.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.13% | 5,600 |
| Jul 23, 2026 | 5,250.00 | 5,330.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.52% | 3,400 |
| Jul 22, 2026 | 5,240.00 | 5,380.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.13% | 5,200 |
| Jul 21, 2026 | 5,190.00 | 5,320.00 | 5,190.00 | 5,310.00 | 5,310.00 | 2.31% | 9,300 |
| Jul 17, 2026 | 5,310.00 | 5,350.00 | 5,090.00 | 5,190.00 | 5,190.00 | -2.26% | 13,600 |
| Jul 16, 2026 | 5,480.00 | 5,480.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.30% | 2,300 |
| Jul 15, 2026 | 5,270.00 | 5,470.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.13% | 4,300 |
| Jul 14, 2026 | 5,230.00 | 5,400.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.72% | 4,700 |
| Jul 13, 2026 | 5,290.00 | 5,350.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.51% | 8,100 |
| Jul 10, 2026 | 5,370.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 0.76% | 9,800 |
| Jul 9, 2026 | 5,240.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,270.00 | 0.57% | 3,600 |
| Jul 8, 2026 | 5,340.00 | 5,360.00 | 5,240.00 | 5,240.00 | 5,240.00 | -2.60% | 8,000 |
| Jul 7, 2026 | 5,350.00 | 5,490.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.56% | 10,900 |
| Jul 6, 2026 | 5,450.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | - | 8,800 |
| Jul 3, 2026 | 5,260.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.71% | 3,700 |
| Jul 2, 2026 | 5,310.00 | 5,360.00 | 5,220.00 | 5,260.00 | 5,260.00 | -0.94% | 15,600 |
| Jul 1, 2026 | 5,230.00 | 5,350.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.38% | 3,800 |
| Jun 30, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,290.00 | 5,290.00 | -2.94% | 19,000 |
| Jun 29, 2026 | 5,390.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | 3.02% | 19,600 |
| Jun 26, 2026 | 5,410.00 | 5,410.00 | 5,250.00 | 5,290.00 | 5,290.00 | -2.22% | 9,300 |
| Jun 25, 2026 | 5,450.00 | 5,450.00 | 5,270.00 | 5,410.00 | 5,410.00 | - | 9,600 |
| Jun 24, 2026 | 5,520.00 | 5,710.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.35% | 9,000 |
| Jun 23, 2026 | 5,600.00 | 5,670.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.07% | 9,800 |
| Jun 22, 2026 | 5,720.00 | 5,830.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 13,200 |
| Jun 19, 2026 | 5,620.00 | 5,690.00 | 5,430.00 | 5,620.00 | 5,620.00 | 1.81% | 31,100 |
| Jun 18, 2026 | 5,230.00 | 5,590.00 | 5,150.00 | 5,520.00 | 5,520.00 | 6.36% | 30,200 |
| Jun 17, 2026 | 4,960.00 | 5,240.00 | 4,895.00 | 5,190.00 | 5,190.00 | 4.64% | 22,800 |
| Jun 16, 2026 | 4,895.00 | 4,975.00 | 4,765.00 | 4,960.00 | 4,960.00 | 1.33% | 16,800 |
| Jun 15, 2026 | 4,800.00 | 4,945.00 | 4,800.00 | 4,895.00 | 4,895.00 | 2.51% | 19,600 |
| Jun 12, 2026 | 4,695.00 | 4,780.00 | 4,600.00 | 4,775.00 | 4,775.00 | 3.92% | 9,500 |
| Jun 11, 2026 | 4,550.00 | 4,660.00 | 4,520.00 | 4,595.00 | 4,595.00 | -3.06% | 16,400 |
| Jun 10, 2026 | 4,680.00 | 4,755.00 | 4,620.00 | 4,740.00 | 4,740.00 | 0.11% | 15,700 |
| 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 |