CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan · Delayed Price · Currency is JPY 5,460.00
-80.00 (-1.44%)
Aug 27, 2026, 1:26 PM JST
CK SAN-ETSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5,540.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,540.00 | 1.84% | 4,400 |
| Aug 25, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.45% | 8,800 |
| Aug 24, 2026 | 5,350.00 | 5,530.00 | 5,310.00 | 5,520.00 | 5,520.00 | 3.18% | 9,500 |
| Aug 21, 2026 | 5,170.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | 1.52% | 7,200 |
| Aug 20, 2026 | 5,150.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,270.00 | 2.33% | 5,100 |
| Aug 19, 2026 | 5,090.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.58% | 10,000 |
| Aug 18, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.97% | 5,000 |
| Aug 17, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 6,200 |
| Aug 14, 2026 | 5,060.00 | 5,140.00 | 4,970.00 | 5,100.00 | 5,100.00 | 0.20% | 8,600 |
| Aug 13, 2026 | 5,020.00 | 5,120.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.79% | 8,400 |
| Aug 12, 2026 | 5,100.00 | 5,100.00 | 4,905.00 | 5,050.00 | 5,050.00 | 0.60% | 12,200 |
| Aug 10, 2026 | 5,340.00 | 5,340.00 | 4,975.00 | 5,020.00 | 5,020.00 | -5.99% | 23,500 |
| Aug 7, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.75% | 12,800 |
| Aug 6, 2026 | 5,360.00 | 5,470.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.12% | 13,400 |
| Aug 5, 2026 | 5,280.00 | 5,430.00 | 5,270.00 | 5,360.00 | 5,360.00 | 3.47% | 8,200 |
| Aug 4, 2026 | 5,050.00 | 5,290.00 | 5,050.00 | 5,180.00 | 5,180.00 | 0.78% | 6,500 |
| Aug 3, 2026 | 5,120.00 | 5,180.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.96% | 6,900 |
| 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 |