SANTO CORPORATION 1788
TSE · Japan · Industrial Services
¥4,190.00+60.00 (+1.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,190.00 | +1.45% | ¥4,190.00 | ¥4,190.00 | ¥4,190.00 | 200 |
| 2026-10-01 | ¥4,130.00 | 0.00% | ¥4,130.00 | ¥4,130.00 | ¥4,130.00 | 0 |
| 2026-09-30 | ¥4,130.00 | +0.24% | ¥4,185.00 | ¥4,185.00 | ¥4,130.00 | 400 |
| 2026-09-29 | ¥4,120.00 | 0.00% | ¥4,190.00 | ¥4,190.00 | ¥4,120.00 | 1.70K |
| 2026-09-28 | ¥4,120.00 | +0.73% | ¥4,115.00 | ¥4,120.00 | ¥4,115.00 | 400 |
| 2026-09-25 | ¥4,090.00 | +0.25% | ¥4,080.00 | ¥4,090.00 | ¥4,080.00 | 200 |
| 2026-09-24 | ¥4,080.00 | +0.25% | ¥4,070.00 | ¥4,100.00 | ¥4,070.00 | 400 |
| 2026-09-18 | ¥4,070.00 | +0.87% | ¥4,035.00 | ¥4,070.00 | ¥4,035.00 | 500 |
| 2026-09-17 | ¥4,035.00 | -1.22% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 100 |
| 2026-09-16 | ¥4,085.00 | -1.68% | ¥4,085.00 | ¥4,085.00 | ¥4,085.00 | 200 |
| 2026-09-15 | ¥4,155.00 | +1.71% | ¥4,155.00 | ¥4,155.00 | ¥4,155.00 | 200 |
| 2026-09-14 | ¥4,085.00 | +0.62% | ¥4,080.00 | ¥4,085.00 | ¥4,080.00 | 300 |
| 2026-09-11 | ¥4,060.00 | 0.00% | ¥4,060.00 | ¥4,060.00 | ¥4,060.00 | 0 |
| 2026-09-10 | ¥4,060.00 | +0.50% | ¥4,045.00 | ¥4,060.00 | ¥4,040.00 | 300 |
| 2026-09-09 | ¥4,040.00 | 0.00% | ¥4,040.00 | ¥4,040.00 | ¥4,040.00 | 0 |
| 2026-09-08 | ¥4,040.00 | -0.62% | ¥4,065.00 | ¥4,065.00 | ¥4,040.00 | 400 |
| 2026-09-07 | ¥4,065.00 | -1.33% | ¥4,120.00 | ¥4,120.00 | ¥4,040.00 | 1.10K |
| 2026-09-04 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,110.00 | 500 |
| 2026-09-03 | ¥4,120.00 | -0.60% | ¥4,125.00 | ¥4,125.00 | ¥4,120.00 | 500 |
| 2026-09-02 | ¥4,145.00 | -2.24% | ¥4,170.00 | ¥4,170.00 | ¥4,145.00 | 800 |
| 2026-09-01 | ¥4,240.00 | -0.24% | ¥4,280.00 | ¥4,280.00 | ¥4,195.00 | 1.50K |
| 2026-08-31 | ¥4,250.00 | 0.00% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 300 |
| 2026-08-28 | ¥4,250.00 | 0.00% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 0 |
| 2026-08-27 | ¥4,250.00 | 0.00% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 0 |
| 2026-08-26 | ¥4,250.00 | -1.39% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 200 |
| 2026-08-25 | ¥4,310.00 | 0.00% | ¥4,310.00 | ¥4,310.00 | ¥4,310.00 | 0 |
| 2026-08-24 | ¥4,310.00 | 0.00% | ¥4,310.00 | ¥4,310.00 | ¥4,310.00 | 0 |
| 2026-08-21 | ¥4,310.00 | 0.00% | ¥4,310.00 | ¥4,310.00 | ¥4,310.00 | 0 |
| 2026-08-20 | ¥4,310.00 | +0.35% | ¥4,310.00 | ¥4,310.00 | ¥4,310.00 | 300 |
| 2026-08-19 | ¥4,295.00 | +0.59% | ¥4,295.00 | ¥4,295.00 | ¥4,295.00 | 300 |
| 2026-08-18 | ¥4,270.00 | +1.67% | ¥4,285.00 | ¥4,285.00 | ¥4,270.00 | 400 |
| 2026-08-17 | ¥4,200.00 | -2.55% | ¥4,370.00 | ¥4,370.00 | ¥4,200.00 | 1.20K |
| 2026-08-14 | ¥4,310.00 | -1.60% | ¥4,360.00 | ¥4,370.00 | ¥4,305.00 | 1.00K |
| 2026-08-13 | ¥4,380.00 | +0.34% | ¥4,380.00 | ¥4,380.00 | ¥4,380.00 | 300 |
| 2026-08-12 | ¥4,365.00 | 0.00% | ¥4,365.00 | ¥4,365.00 | ¥4,365.00 | 0 |
| 2026-08-10 | ¥4,365.00 | 0.00% | ¥4,365.00 | ¥4,365.00 | ¥4,365.00 | 100 |
| 2026-08-07 | ¥4,365.00 | +0.81% | ¥4,365.00 | ¥4,365.00 | ¥4,305.00 | 500 |
| 2026-08-06 | ¥4,330.00 | 0.00% | ¥4,330.00 | ¥4,330.00 | ¥4,330.00 | 0 |
| 2026-08-05 | ¥4,330.00 | -0.12% | ¥4,380.00 | ¥4,380.00 | ¥4,330.00 | 800 |
| 2026-08-04 | ¥4,335.00 | +3.21% | ¥4,200.00 | ¥4,335.00 | ¥4,200.00 | 1.00K |
| 2026-08-03 | ¥4,200.00 | -2.78% | ¥4,320.00 | ¥4,320.00 | ¥4,200.00 | 800 |
| 2026-07-31 | ¥4,320.00 | 0.00% | ¥4,320.00 | ¥4,320.00 | ¥4,320.00 | 100 |
| 2026-07-30 | ¥4,320.00 | +2.86% | ¥4,270.00 | ¥4,340.00 | ¥4,270.00 | 1.20K |
| 2026-07-29 | ¥4,200.00 | 0.00% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 500 |
| 2026-07-28 | ¥4,200.00 | -0.12% | ¥4,205.00 | ¥4,275.00 | ¥4,200.00 | 1.30K |
| 2026-07-27 | ¥4,205.00 | 0.00% | ¥4,205.00 | ¥4,205.00 | ¥4,205.00 | 200 |
| 2026-07-24 | ¥4,205.00 | -0.36% | ¥4,205.00 | ¥4,205.00 | ¥4,205.00 | 100 |
| 2026-07-23 | ¥4,220.00 | -0.12% | ¥4,225.00 | ¥4,225.00 | ¥4,220.00 | 300 |
| 2026-07-22 | ¥4,225.00 | +0.36% | ¥4,225.00 | ¥4,225.00 | ¥4,225.00 | 400 |
| 2026-07-21 | ¥4,210.00 | 0.00% | ¥4,210.00 | ¥4,210.00 | ¥4,210.00 | 300 |
| 2026-07-17 | ¥4,210.00 | -0.24% | ¥4,215.00 | ¥4,215.00 | ¥4,210.00 | 400 |
| 2026-07-16 | ¥4,220.00 | -0.12% | ¥4,220.00 | ¥4,220.00 | ¥4,220.00 | 300 |
| 2026-07-15 | ¥4,225.00 | -0.82% | ¥4,330.00 | ¥4,330.00 | ¥4,225.00 | 900 |
| 2026-07-14 | ¥4,260.00 | -0.12% | ¥4,260.00 | ¥4,260.00 | ¥4,260.00 | 200 |
| 2026-07-13 | ¥4,265.00 | -0.35% | ¥4,265.00 | ¥4,265.00 | ¥4,265.00 | 300 |
| 2026-07-10 | ¥4,280.00 | -0.47% | ¥4,280.00 | ¥4,280.00 | ¥4,280.00 | 100 |
| 2026-07-09 | ¥4,300.00 | 0.00% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 0 |
| 2026-07-08 | ¥4,300.00 | 0.00% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 0 |
| 2026-07-07 | ¥4,300.00 | +1.06% | ¥4,255.00 | ¥4,300.00 | ¥4,255.00 | 400 |
| 2026-07-06 | ¥4,255.00 | -2.96% | ¥4,315.00 | ¥4,315.00 | ¥4,255.00 | 900 |
| 2026-07-03 | ¥4,385.00 | -0.11% | ¥4,390.00 | ¥4,390.00 | ¥4,385.00 | 200 |
| 2026-07-02 | ¥4,390.00 | -0.11% | ¥4,395.00 | ¥4,395.00 | ¥4,215.00 | 1.10K |
| 2026-07-01 | ¥4,395.00 | +3.78% | ¥4,230.00 | ¥4,395.00 | ¥4,230.00 | 1.00K |
| 2026-06-30 | ¥4,235.00 | +1.80% | ¥4,160.00 | ¥4,235.00 | ¥4,160.00 | 1.30K |
| 2026-06-29 | ¥4,160.00 | -7.86% | ¥4,245.00 | ¥4,245.00 | ¥4,105.00 | 2.40K |
| 2026-06-26 | ¥4,515.00 | -0.22% | ¥4,505.00 | ¥4,570.00 | ¥4,500.00 | 3.20K |
| 2026-06-25 | ¥4,525.00 | +0.11% | ¥4,570.00 | ¥4,620.00 | ¥4,525.00 | 800 |
| 2026-06-24 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 300 |
| 2026-06-23 | ¥4,520.00 | +0.44% | ¥4,570.00 | ¥4,570.00 | ¥4,520.00 | 400 |
| 2026-06-22 | ¥4,500.00 | -0.66% | ¥4,535.00 | ¥4,550.00 | ¥4,500.00 | 1.20K |
| 2026-06-19 | ¥4,530.00 | +0.67% | ¥4,565.00 | ¥4,600.00 | ¥4,530.00 | 1.00K |
| 2026-06-18 | ¥4,500.00 | -0.33% | ¥4,515.00 | ¥4,515.00 | ¥4,500.00 | 500 |
| 2026-06-17 | ¥4,515.00 | +0.22% | ¥4,575.00 | ¥4,600.00 | ¥4,515.00 | 800 |
| 2026-06-16 | ¥4,505.00 | -0.88% | ¥4,545.00 | ¥4,545.00 | ¥4,505.00 | 300 |
| 2026-06-15 | ¥4,545.00 | +0.44% | ¥4,525.00 | ¥4,545.00 | ¥4,505.00 | 1.00K |
| 2026-06-12 | ¥4,525.00 | -0.66% | ¥4,555.00 | ¥4,555.00 | ¥4,500.00 | 500 |
| 2026-06-11 | ¥4,555.00 | 0.00% | ¥4,555.00 | ¥4,555.00 | ¥4,555.00 | 500 |
| 2026-06-10 | ¥4,555.00 | -0.11% | ¥4,560.00 | ¥4,560.00 | ¥4,555.00 | 300 |
| 2026-06-09 | ¥4,560.00 | 0.00% | ¥4,560.00 | ¥4,560.00 | ¥4,560.00 | 700 |
| 2026-06-08 | ¥4,560.00 | -1.72% | ¥4,600.00 | ¥4,600.00 | ¥4,495.00 | 700 |
| 2026-06-05 | ¥4,640.00 | +3.11% | ¥4,535.00 | ¥4,640.00 | ¥4,535.00 | 900 |
| 2026-06-04 | ¥4,500.00 | -0.99% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 100 |
| 2026-06-03 | ¥4,545.00 | +1.68% | ¥4,475.00 | ¥4,545.00 | ¥4,475.00 | 300 |
| 2026-06-02 | ¥4,470.00 | -1.87% | ¥4,545.00 | ¥4,545.00 | ¥4,470.00 | 500 |
| 2026-06-01 | ¥4,555.00 | +1.56% | ¥4,485.00 | ¥4,555.00 | ¥4,485.00 | 500 |
| 2026-05-29 | ¥4,485.00 | -2.18% | ¥4,580.00 | ¥4,580.00 | ¥4,485.00 | 1.30K |
| 2026-05-28 | ¥4,585.00 | +1.21% | ¥4,600.00 | ¥4,600.00 | ¥4,585.00 | 300 |
| 2026-05-27 | ¥4,530.00 | -0.77% | ¥4,615.00 | ¥4,615.00 | ¥4,530.00 | 700 |
| 2026-05-26 | ¥4,565.00 | -1.72% | ¥4,580.00 | ¥4,580.00 | ¥4,495.00 | 400 |
| 2026-05-25 | ¥4,645.00 | +3.11% | ¥4,575.00 | ¥4,645.00 | ¥4,515.00 | 400 |