CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 5,000.00
+60.00 (1.21%)
Oct 16, 2026, 3:30 PM JST
CK SAN-ETSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,386.67 | -1.45% | 8,800 |
| Aug 24, 2026 | 5,350.00 | 5,530.00 | 5,310.00 | 5,520.00 | 5,465.88 | 3.18% | 11,000 |
| Aug 21, 2026 | 5,170.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,297.55 | 1.52% | 7,200 |
| Aug 20, 2026 | 5,150.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,218.33 | 2.33% | 5,100 |
| Aug 19, 2026 | 5,090.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,099.51 | -0.58% | 10,000 |
| Aug 18, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,129.22 | 1.97% | 5,000 |
| Aug 17, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,080.00 | 5,030.20 | -0.39% | 6,200 |
| Aug 14, 2026 | 5,060.00 | 5,140.00 | 4,970.00 | 5,100.00 | 5,050.00 | 0.20% | 8,600 |
| Aug 13, 2026 | 5,020.00 | 5,120.00 | 5,020.00 | 5,090.00 | 5,040.10 | 0.79% | 8,400 |
| Aug 12, 2026 | 5,100.00 | 5,100.00 | 4,905.00 | 5,050.00 | 5,000.49 | 0.60% | 12,200 |
| Aug 10, 2026 | 5,340.00 | 5,340.00 | 4,975.00 | 5,020.00 | 4,970.78 | -5.99% | 23,500 |
| Aug 7, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,340.00 | 5,287.65 | 0.75% | 12,800 |
| Aug 6, 2026 | 5,360.00 | 5,470.00 | 5,220.00 | 5,300.00 | 5,248.04 | -1.12% | 13,400 |
| Aug 5, 2026 | 5,280.00 | 5,430.00 | 5,270.00 | 5,360.00 | 5,307.45 | 3.47% | 8,200 |
| Aug 4, 2026 | 5,050.00 | 5,290.00 | 5,050.00 | 5,180.00 | 5,129.22 | 0.78% | 6,500 |
| Aug 3, 2026 | 5,120.00 | 5,180.00 | 5,060.00 | 5,140.00 | 5,089.61 | -0.96% | 6,900 |