Santen Pharmaceutical Co., Ltd. 4536
TSE · Japan · Health Technology
¥1,694.50+7.50 (+0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |