Santen Pharmaceutical Co., Ltd. 4536
TSE · Japan · Gesundheitstechnologie
¥1.694,50+7,50 (+0,44 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.694,50 | +0,44 % | ¥1.692,00 | ¥1.694,50 | ¥1.650,00 | 1,58M |
| 2026-09-30 | ¥1.687,00 | +1,35 % | ¥1.665,00 | ¥1.694,00 | ¥1.647,50 | 1,46M |
| 2026-09-29 | ¥1.664,50 | -2,66 % | ¥1.700,00 | ¥1.700,00 | ¥1.658,00 | 1,39M |
| 2026-09-28 | ¥1.710,00 | -2,20 % | ¥1.730,00 | ¥1.735,00 | ¥1.705,00 | 1,46M |
| 2026-09-25 | ¥1.748,50 | +0,72 % | ¥1.756,00 | ¥1.764,00 | ¥1.740,00 | 1,53M |
| 2026-09-24 | ¥1.736,00 | +1,52 % | ¥1.710,00 | ¥1.748,50 | ¥1.708,50 | 1,99M |
| 2026-09-18 | ¥1.710,00 | -3,17 % | ¥1.761,00 | ¥1.770,00 | ¥1.710,00 | 4,15M |
| 2026-09-17 | ¥1.766,00 | +2,38 % | ¥1.752,50 | ¥1.775,00 | ¥1.745,50 | 1,07M |
| 2026-09-16 | ¥1.725,00 | -0,98 % | ¥1.734,50 | ¥1.749,50 | ¥1.723,00 | 1,36M |
| 2026-09-15 | ¥1.742,00 | -0,06 % | ¥1.755,50 | ¥1.765,00 | ¥1.734,00 | 714,90K |
| 2026-09-14 | ¥1.743,00 | +1,04 % | ¥1.730,50 | ¥1.751,00 | ¥1.709,00 | 882,90K |
| 2026-09-11 | ¥1.725,00 | -1,15 % | ¥1.713,50 | ¥1.738,50 | ¥1.706,00 | 1,23M |
| 2026-09-10 | ¥1.745,00 | -0,77 % | ¥1.750,00 | ¥1.750,00 | ¥1.726,50 | 945,60K |
| 2026-09-09 | ¥1.758,50 | -0,45 % | ¥1.771,50 | ¥1.782,50 | ¥1.750,00 | 983,00K |
| 2026-09-08 | ¥1.766,50 | -1,56 % | ¥1.778,50 | ¥1.788,00 | ¥1.760,50 | 1,16M |
| 2026-09-07 | ¥1.794,50 | -1,91 % | ¥1.800,50 | ¥1.826,00 | ¥1.785,50 | 1,25M |
| 2026-09-04 | ¥1.829,50 | -2,22 % | ¥1.845,50 | ¥1.859,50 | ¥1.818,50 | 1,18M |
| 2026-09-03 | ¥1.871,00 | +0,19 % | ¥1.850,00 | ¥1.878,00 | ¥1.845,00 | 1,18M |
| 2026-09-02 | ¥1.867,50 | -2,05 % | ¥1.896,00 | ¥1.903,00 | ¥1.856,00 | 1,13M |
| 2026-09-01 | ¥1.906,50 | +1,65 % | ¥1.850,00 | ¥1.906,50 | ¥1.849,50 | 1,17M |
| 2026-08-31 | ¥1.875,50 | +1,52 % | ¥1.863,00 | ¥1.886,50 | ¥1.849,50 | 1,61M |
| 2026-08-28 | ¥1.847,50 | -0,78 % | ¥1.858,50 | ¥1.875,00 | ¥1.840,50 | 2,94M |
| 2026-08-27 | ¥1.862,00 | -0,72 % | ¥1.862,00 | ¥1.876,50 | ¥1.847,00 | 1,10M |
| 2026-08-26 | ¥1.875,50 | +0,03 % | ¥1.895,00 | ¥1.904,50 | ¥1.869,00 | 1,06M |
| 2026-08-25 | ¥1.875,00 | +0,03 % | ¥1.877,50 | ¥1.894,00 | ¥1.854,50 | 1,03M |
| 2026-08-24 | ¥1.874,50 | -0,27 % | ¥1.890,00 | ¥1.906,00 | ¥1.870,00 | 871,90K |
| 2026-08-21 | ¥1.879,50 | -3,59 % | ¥1.920,50 | ¥1.932,50 | ¥1.867,50 | 1,26M |
| 2026-08-20 | ¥1.949,50 | +3,67 % | ¥1.899,00 | ¥1.964,50 | ¥1.891,50 | 1,19M |
| 2026-08-19 | ¥1.880,50 | -1,85 % | ¥1.934,00 | ¥1.934,00 | ¥1.877,00 | 1,50M |
| 2026-08-18 | ¥1.916,00 | +0,87 % | ¥1.925,00 | ¥1.925,00 | ¥1.898,50 | 759,70K |
| 2026-08-17 | ¥1.899,50 | -0,99 % | ¥1.936,00 | ¥1.939,00 | ¥1.891,00 | 860,40K |
| 2026-08-14 | ¥1.918,50 | -2,32 % | ¥1.956,50 | ¥1.972,00 | ¥1.907,00 | 1,24M |
| 2026-08-13 | ¥1.964,00 | -0,28 % | ¥1.990,00 | ¥1.990,00 | ¥1.948,00 | 756,10K |
| 2026-08-12 | ¥1.969,50 | +1,36 % | ¥1.946,50 | ¥1.971,50 | ¥1.918,00 | 894,30K |
| 2026-08-10 | ¥1.943,00 | +0,52 % | ¥1.918,00 | ¥1.964,00 | ¥1.900,00 | 1,01M |
| 2026-08-07 | ¥1.933,00 | +3,04 % | ¥1.868,50 | ¥1.934,00 | ¥1.803,00 | 2,45M |
| 2026-08-06 | ¥1.876,00 | +1,10 % | ¥1.856,00 | ¥1.910,00 | ¥1.851,50 | 903,50K |
| 2026-08-05 | ¥1.855,50 | -0,78 % | ¥1.860,00 | ¥1.875,00 | ¥1.845,00 | 700,70K |
| 2026-08-04 | ¥1.870,00 | +0,05 % | ¥1.840,00 | ¥1.883,00 | ¥1.826,50 | 926,20K |
| 2026-08-03 | ¥1.869,00 | -0,80 % | ¥1.884,00 | ¥1.889,00 | ¥1.844,00 | 1,05M |
| 2026-07-31 | ¥1.884,00 | -2,71 % | ¥1.900,00 | ¥1.903,00 | ¥1.858,50 | 1,47M |
| 2026-07-30 | ¥1.936,50 | -4,16 % | ¥1.997,00 | ¥2.020,00 | ¥1.933,50 | 1,31M |
| 2026-07-29 | ¥2.020,50 | +3,09 % | ¥1.980,00 | ¥2.039,50 | ¥1.968,00 | 1,59M |
| 2026-07-28 | ¥1.960,00 | -0,61 % | ¥1.968,00 | ¥1.979,50 | ¥1.952,00 | 1,01M |
| 2026-07-27 | ¥1.972,00 | -0,08 % | ¥1.968,00 | ¥1.984,00 | ¥1.951,00 | 1,01M |
| 2026-07-24 | ¥1.973,50 | +0,56 % | ¥1.968,00 | ¥1.984,00 | ¥1.954,00 | 788,00K |
| 2026-07-23 | ¥1.962,50 | -1,23 % | ¥1.978,00 | ¥1.984,50 | ¥1.950,50 | 1,44M |
| 2026-07-22 | ¥1.987,00 | -1,76 % | ¥2.025,00 | ¥2.028,50 | ¥1.987,00 | 1,05M |
| 2026-07-21 | ¥2.022,50 | -0,98 % | ¥2.072,50 | ¥2.080,50 | ¥2.014,00 | 1,43M |
| 2026-07-17 | ¥2.042,50 | -2,41 % | ¥2.043,00 | ¥2.083,00 | ¥2.018,00 | 1,34M |
| 2026-07-16 | ¥2.093,00 | -0,38 % | ¥2.111,00 | ¥2.122,50 | ¥2.088,50 | 562,80K |
| 2026-07-15 | ¥2.101,00 | -1,22 % | ¥2.131,00 | ¥2.132,00 | ¥2.095,00 | 910,70K |
| 2026-07-14 | ¥2.127,00 | -1,12 % | ¥2.161,00 | ¥2.165,00 | ¥2.115,50 | 1,07M |
| 2026-07-13 | ¥2.151,00 | +0,75 % | ¥2.159,00 | ¥2.170,50 | ¥2.122,50 | 1,35M |
| 2026-07-10 | ¥2.135,00 | -1,68 % | ¥2.150,00 | ¥2.167,00 | ¥2.120,00 | 987,00K |
| 2026-07-09 | ¥2.171,50 | -0,11 % | ¥2.197,00 | ¥2.205,00 | ¥2.160,50 | 1,16M |
| 2026-07-08 | ¥2.174,00 | -2,01 % | ¥2.222,50 | ¥2.240,00 | ¥2.145,00 | 1,52M |
| 2026-07-07 | ¥2.218,50 | -0,78 % | ¥2.227,00 | ¥2.251,00 | ¥2.218,50 | 1,49M |
| 2026-07-06 | ¥2.236,00 | +1,20 % | ¥2.243,50 | ¥2.253,50 | ¥2.211,00 | 1,04M |
| 2026-07-03 | ¥2.209,50 | +1,56 % | ¥2.222,50 | ¥2.254,00 | ¥2.195,00 | 1,27M |
| 2026-07-02 | ¥2.175,50 | +1,92 % | ¥2.165,00 | ¥2.191,50 | ¥2.134,00 | 1,05M |
| 2026-07-01 | ¥2.134,50 | +0,07 % | ¥2.102,50 | ¥2.144,50 | ¥2.100,00 | 914,00K |
| 2026-06-30 | ¥2.133,00 | -0,68 % | ¥2.166,50 | ¥2.189,00 | ¥2.123,50 | 1,52M |
| 2026-06-29 | ¥2.147,50 | +0,89 % | ¥2.160,00 | ¥2.192,00 | ¥2.133,00 | 1,75M |
| 2026-06-26 | ¥2.128,50 | +0,02 % | ¥2.133,00 | ¥2.151,00 | ¥2.114,50 | 1,42M |
| 2026-06-25 | ¥2.128,00 | +4,06 % | ¥2.066,00 | ¥2.128,00 | ¥2.042,00 | 2,12M |
| 2026-06-24 | ¥2.045,00 | +2,05 % | ¥1.954,00 | ¥2.079,00 | ¥1.952,50 | 1,50M |
| 2026-06-23 | ¥2.004,00 | +3,01 % | ¥1.905,50 | ¥2.017,00 | ¥1.901,00 | 1,45M |
| 2026-06-22 | ¥1.945,50 | +3,82 % | ¥1.857,50 | ¥1.951,50 | ¥1.855,00 | 882,00K |
| 2026-06-19 | ¥1.874,00 | -0,77 % | ¥1.851,00 | ¥1.876,00 | ¥1.835,00 | 1,51M |
| 2026-06-18 | ¥1.888,50 | +0,35 % | ¥1.893,00 | ¥1.904,00 | ¥1.878,00 | 672,70K |
| 2026-06-17 | ¥1.882,00 | -1,95 % | ¥1.935,50 | ¥1.935,50 | ¥1.863,50 | 896,90K |
| 2026-06-16 | ¥1.919,50 | +0,89 % | ¥1.899,50 | ¥1.940,00 | ¥1.883,00 | 867,00K |
| 2026-06-15 | ¥1.902,50 | -1,09 % | ¥1.949,00 | ¥1.950,00 | ¥1.899,00 | 908,70K |
| 2026-06-12 | ¥1.923,50 | -0,62 % | ¥1.937,50 | ¥1.937,50 | ¥1.882,50 | 1,15M |
| 2026-06-11 | ¥1.935,50 | -0,33 % | ¥1.920,00 | ¥1.954,00 | ¥1.916,50 | 1,20M |
| 2026-06-10 | ¥1.942,00 | -0,72 % | ¥1.962,50 | ¥1.983,00 | ¥1.942,00 | 983,90K |
| 2026-06-09 | ¥1.956,00 | +0,10 % | ¥1.969,00 | ¥1.978,50 | ¥1.938,00 | 959,80K |
| 2026-06-08 | ¥1.954,00 | +1,40 % | ¥2.007,00 | ¥2.043,00 | ¥1.936,00 | 1,48M |
| 2026-06-05 | ¥1.927,00 | +2,94 % | ¥1.925,00 | ¥1.952,00 | ¥1.903,00 | 1,25M |
| 2026-06-04 | ¥1.872,00 | +0,92 % | ¥1.856,00 | ¥1.881,00 | ¥1.856,00 | 926,80K |
| 2026-06-03 | ¥1.855,00 | -0,46 % | ¥1.870,00 | ¥1.872,00 | ¥1.829,00 | 1,01M |
| 2026-06-02 | ¥1.863,50 | +0,35 % | ¥1.851,00 | ¥1.886,50 | ¥1.841,00 | 939,30K |
| 2026-06-01 | ¥1.857,00 | -3,05 % | ¥1.910,50 | ¥1.912,00 | ¥1.833,50 | 1,17M |
| 2026-05-29 | ¥1.915,50 | +1,43 % | ¥1.928,50 | ¥1.939,00 | ¥1.887,00 | 1,09M |
| 2026-05-28 | ¥1.888,50 | -2,35 % | ¥1.897,00 | ¥1.918,50 | ¥1.879,00 | 1,22M |
| 2026-05-27 | ¥1.934,00 | +0,18 % | ¥1.921,00 | ¥1.941,00 | ¥1.882,00 | 1,17M |
| 2026-05-26 | ¥1.930,50 | +0,29 % | ¥1.947,00 | ¥1.955,00 | ¥1.901,50 | 1,11M |
| 2026-05-25 | ¥1.925,00 | +1,05 % | ¥1.949,50 | ¥1.969,50 | ¥1.919,50 | 1,11M |
| 2026-05-22 | ¥1.905,00 | +1,17 % | ¥1.880,00 | ¥1.927,50 | ¥1.875,00 | 968,50K |