CK San-Etsu Co., Ltd. 5757
TSE · Japan · Producer Manufacturing
¥4,915.00-115.00 (-2.29%)
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 | ¥4,915.00 | -2.29% | ¥4,960.00 | ¥4,990.00 | ¥4,915.00 | 7.20K |
| 2026-10-01 | ¥5,030.00 | +0.40% | ¥4,965.00 | ¥5,060.00 | ¥4,950.00 | 8.40K |
| 2026-09-30 | ¥5,010.00 | +0.30% | ¥4,970.00 | ¥5,080.00 | ¥4,970.00 | 9.50K |
| 2026-09-29 | ¥4,995.00 | -2.06% | ¥5,050.00 | ¥5,050.00 | ¥4,995.00 | 10.30K |
| 2026-09-28 | ¥5,100.00 | +1.80% | ¥5,010.00 | ¥5,100.00 | ¥4,980.00 | 9.20K |
| 2026-09-25 | ¥5,010.00 | +1.21% | ¥4,900.00 | ¥5,050.00 | ¥4,895.00 | 11.60K |
| 2026-09-24 | ¥4,950.00 | -0.30% | ¥4,965.00 | ¥5,000.00 | ¥4,885.00 | 15.90K |
| 2026-09-18 | ¥4,965.00 | +0.10% | ¥4,965.00 | ¥4,995.00 | ¥4,920.00 | 8.20K |
| 2026-09-17 | ¥4,960.00 | +0.81% | ¥4,885.00 | ¥4,985.00 | ¥4,885.00 | 8.10K |
| 2026-09-16 | ¥4,920.00 | +0.51% | ¥4,930.00 | ¥4,990.00 | ¥4,875.00 | 7.90K |
| 2026-09-15 | ¥4,895.00 | +3.05% | ¥4,765.00 | ¥4,940.00 | ¥4,765.00 | 8.50K |
| 2026-09-14 | ¥4,750.00 | -1.25% | ¥4,810.00 | ¥4,850.00 | ¥4,750.00 | 5.00K |
| 2026-09-11 | ¥4,810.00 | +0.10% | ¥4,720.00 | ¥4,830.00 | ¥4,720.00 | 7.50K |
| 2026-09-10 | ¥4,805.00 | -0.72% | ¥4,820.00 | ¥4,855.00 | ¥4,785.00 | 7.20K |
| 2026-09-09 | ¥4,840.00 | -1.02% | ¥4,850.00 | ¥4,980.00 | ¥4,840.00 | 10.30K |
| 2026-09-08 | ¥4,890.00 | -4.31% | ¥5,070.00 | ¥5,120.00 | ¥4,840.00 | 13.80K |
| 2026-09-07 | ¥5,110.00 | -0.20% | ¥5,110.00 | ¥5,190.00 | ¥5,100.00 | 6.50K |
| 2026-09-04 | ¥5,120.00 | +0.20% | ¥5,110.00 | ¥5,160.00 | ¥5,100.00 | 2.70K |
| 2026-09-03 | ¥5,110.00 | -0.39% | ¥5,130.00 | ¥5,220.00 | ¥5,100.00 | 5.90K |
| 2026-09-02 | ¥5,130.00 | -3.21% | ¥5,200.00 | ¥5,200.00 | ¥5,110.00 | 11.30K |
| 2026-09-01 | ¥5,300.00 | 0.00% | ¥5,260.00 | ¥5,380.00 | ¥5,250.00 | 11.10K |
| 2026-08-31 | ¥5,300.00 | -1.30% | ¥5,300.00 | ¥5,380.00 | ¥5,300.00 | 7.70K |
| 2026-08-28 | ¥5,370.00 | -0.92% | ¥5,320.00 | ¥5,490.00 | ¥5,320.00 | 10.30K |
| 2026-08-27 | ¥5,420.00 | -2.17% | ¥5,440.00 | ¥5,510.00 | ¥5,420.00 | 6.20K |
| 2026-08-26 | ¥5,540.00 | +1.84% | ¥5,540.00 | ¥5,560.00 | ¥5,400.00 | 4.40K |
| 2026-08-25 | ¥5,440.00 | -1.45% | ¥5,420.00 | ¥5,570.00 | ¥5,420.00 | 8.80K |
| 2026-08-24 | ¥5,520.00 | +3.18% | ¥5,350.00 | ¥5,530.00 | ¥5,310.00 | 11.00K |
| 2026-08-21 | ¥5,350.00 | +1.52% | ¥5,170.00 | ¥5,350.00 | ¥5,170.00 | 7.20K |
| 2026-08-20 | ¥5,270.00 | +2.33% | ¥5,150.00 | ¥5,270.00 | ¥5,120.00 | 5.10K |
| 2026-08-19 | ¥5,150.00 | -0.58% | ¥5,090.00 | ¥5,150.00 | ¥5,030.00 | 10.00K |
| 2026-08-18 | ¥5,180.00 | +1.97% | ¥5,080.00 | ¥5,190.00 | ¥5,080.00 | 5.00K |
| 2026-08-17 | ¥5,080.00 | -0.39% | ¥5,050.00 | ¥5,190.00 | ¥5,050.00 | 6.20K |
| 2026-08-14 | ¥5,100.00 | +0.20% | ¥5,060.00 | ¥5,140.00 | ¥4,970.00 | 8.60K |
| 2026-08-13 | ¥5,090.00 | +0.79% | ¥5,020.00 | ¥5,120.00 | ¥5,020.00 | 8.40K |
| 2026-08-12 | ¥5,050.00 | +0.60% | ¥5,100.00 | ¥5,100.00 | ¥4,905.00 | 12.20K |
| 2026-08-10 | ¥5,020.00 | -5.99% | ¥5,340.00 | ¥5,340.00 | ¥4,975.00 | 23.50K |
| 2026-08-07 | ¥5,340.00 | +0.75% | ¥5,400.00 | ¥5,500.00 | ¥5,300.00 | 12.80K |
| 2026-08-06 | ¥5,300.00 | -1.12% | ¥5,360.00 | ¥5,470.00 | ¥5,220.00 | 13.40K |
| 2026-08-05 | ¥5,360.00 | +3.47% | ¥5,280.00 | ¥5,430.00 | ¥5,270.00 | 8.20K |
| 2026-08-04 | ¥5,180.00 | +0.78% | ¥5,050.00 | ¥5,290.00 | ¥5,050.00 | 6.50K |
| 2026-08-03 | ¥5,140.00 | -0.96% | ¥5,120.00 | ¥5,180.00 | ¥5,060.00 | 6.90K |
| 2026-07-31 | ¥5,190.00 | +2.17% | ¥5,180.00 | ¥5,280.00 | ¥5,120.00 | 7.10K |
| 2026-07-30 | ¥5,080.00 | -0.20% | ¥5,050.00 | ¥5,150.00 | ¥5,050.00 | 9.20K |
| 2026-07-29 | ¥5,090.00 | +0.79% | ¥5,050.00 | ¥5,140.00 | ¥4,900.00 | 13.10K |
| 2026-07-28 | ¥5,050.00 | -3.81% | ¥5,330.00 | ¥5,330.00 | ¥5,040.00 | 12.70K |
| 2026-07-27 | ¥5,250.00 | -0.38% | ¥5,300.00 | ¥5,310.00 | ¥5,250.00 | 4.10K |
| 2026-07-24 | ¥5,270.00 | -1.13% | ¥5,320.00 | ¥5,320.00 | ¥5,230.00 | 5.60K |
| 2026-07-23 | ¥5,330.00 | +1.52% | ¥5,250.00 | ¥5,330.00 | ¥5,250.00 | 3.40K |
| 2026-07-22 | ¥5,250.00 | -1.13% | ¥5,240.00 | ¥5,380.00 | ¥5,220.00 | 5.20K |
| 2026-07-21 | ¥5,310.00 | +2.31% | ¥5,190.00 | ¥5,320.00 | ¥5,190.00 | 9.30K |
| 2026-07-17 | ¥5,190.00 | -2.26% | ¥5,310.00 | ¥5,350.00 | ¥5,090.00 | 13.60K |
| 2026-07-16 | ¥5,310.00 | -1.30% | ¥5,480.00 | ¥5,480.00 | ¥5,310.00 | 2.30K |
| 2026-07-15 | ¥5,380.00 | +1.13% | ¥5,270.00 | ¥5,470.00 | ¥5,250.00 | 4.30K |
| 2026-07-14 | ¥5,320.00 | +1.72% | ¥5,230.00 | ¥5,400.00 | ¥5,200.00 | 4.70K |
| 2026-07-13 | ¥5,230.00 | -1.51% | ¥5,290.00 | ¥5,350.00 | ¥5,220.00 | 8.10K |
| 2026-07-10 | ¥5,310.00 | +0.76% | ¥5,370.00 | ¥5,370.00 | ¥5,250.00 | 9.80K |
| 2026-07-09 | ¥5,270.00 | +0.57% | ¥5,240.00 | ¥5,300.00 | ¥5,240.00 | 3.60K |
| 2026-07-08 | ¥5,240.00 | -2.60% | ¥5,340.00 | ¥5,360.00 | ¥5,240.00 | 8.00K |
| 2026-07-07 | ¥5,380.00 | +0.56% | ¥5,350.00 | ¥5,490.00 | ¥5,280.00 | 10.90K |
| 2026-07-06 | ¥5,350.00 | 0.00% | ¥5,450.00 | ¥5,480.00 | ¥5,330.00 | 8.80K |
| 2026-07-03 | ¥5,350.00 | +1.71% | ¥5,260.00 | ¥5,360.00 | ¥5,250.00 | 3.70K |
| 2026-07-02 | ¥5,260.00 | -0.94% | ¥5,310.00 | ¥5,360.00 | ¥5,220.00 | 15.60K |
| 2026-07-01 | ¥5,310.00 | +0.38% | ¥5,230.00 | ¥5,350.00 | ¥5,230.00 | 3.80K |
| 2026-06-30 | ¥5,290.00 | -2.94% | ¥5,440.00 | ¥5,440.00 | ¥5,200.00 | 19.00K |
| 2026-06-29 | ¥5,450.00 | +3.02% | ¥5,390.00 | ¥5,450.00 | ¥5,290.00 | 19.60K |
| 2026-06-26 | ¥5,290.00 | -2.22% | ¥5,410.00 | ¥5,410.00 | ¥5,250.00 | 9.30K |
| 2026-06-25 | ¥5,410.00 | 0.00% | ¥5,450.00 | ¥5,450.00 | ¥5,270.00 | 9.60K |
| 2026-06-24 | ¥5,410.00 | -2.35% | ¥5,520.00 | ¥5,710.00 | ¥5,380.00 | 9.00K |
| 2026-06-23 | ¥5,540.00 | -1.07% | ¥5,600.00 | ¥5,670.00 | ¥5,510.00 | 9.80K |
| 2026-06-22 | ¥5,600.00 | -0.36% | ¥5,720.00 | ¥5,830.00 | ¥5,550.00 | 13.20K |
| 2026-06-19 | ¥5,620.00 | +1.81% | ¥5,620.00 | ¥5,690.00 | ¥5,430.00 | 31.10K |
| 2026-06-18 | ¥5,520.00 | +6.36% | ¥5,230.00 | ¥5,590.00 | ¥5,150.00 | 30.20K |
| 2026-06-17 | ¥5,190.00 | +4.64% | ¥4,960.00 | ¥5,240.00 | ¥4,895.00 | 22.80K |
| 2026-06-16 | ¥4,960.00 | +1.33% | ¥4,895.00 | ¥4,975.00 | ¥4,765.00 | 16.80K |
| 2026-06-15 | ¥4,895.00 | +2.51% | ¥4,800.00 | ¥4,945.00 | ¥4,800.00 | 19.60K |
| 2026-06-12 | ¥4,775.00 | +3.92% | ¥4,695.00 | ¥4,780.00 | ¥4,600.00 | 9.50K |
| 2026-06-11 | ¥4,595.00 | -3.06% | ¥4,550.00 | ¥4,660.00 | ¥4,520.00 | 16.40K |
| 2026-06-10 | ¥4,740.00 | +0.11% | ¥4,680.00 | ¥4,755.00 | ¥4,620.00 | 15.70K |
| 2026-06-09 | ¥4,735.00 | +1.61% | ¥4,730.00 | ¥4,745.00 | ¥4,630.00 | 13.90K |
| 2026-06-08 | ¥4,660.00 | -2.10% | ¥4,700.00 | ¥4,760.00 | ¥4,650.00 | 9.90K |
| 2026-06-05 | ¥4,760.00 | +1.06% | ¥4,710.00 | ¥4,810.00 | ¥4,660.00 | 6.80K |
| 2026-06-04 | ¥4,710.00 | -1.77% | ¥4,740.00 | ¥4,775.00 | ¥4,680.00 | 5.70K |
| 2026-06-03 | ¥4,795.00 | +0.74% | ¥4,690.00 | ¥4,840.00 | ¥4,690.00 | 5.80K |
| 2026-06-02 | ¥4,760.00 | -0.94% | ¥4,745.00 | ¥4,795.00 | ¥4,605.00 | 11.70K |
| 2026-06-01 | ¥4,805.00 | -0.93% | ¥4,850.00 | ¥4,885.00 | ¥4,755.00 | 12.50K |
| 2026-05-29 | ¥4,850.00 | -0.31% | ¥4,860.00 | ¥4,980.00 | ¥4,800.00 | 11.00K |
| 2026-05-28 | ¥4,865.00 | +4.06% | ¥4,605.00 | ¥4,870.00 | ¥4,570.00 | 18.90K |
| 2026-05-27 | ¥4,675.00 | +1.41% | ¥4,590.00 | ¥4,675.00 | ¥4,590.00 | 8.70K |
| 2026-05-26 | ¥4,610.00 | -0.32% | ¥4,625.00 | ¥4,625.00 | ¥4,545.00 | 4.70K |
| 2026-05-25 | ¥4,625.00 | -0.11% | ¥4,665.00 | ¥4,670.00 | ¥4,560.00 | 8.30K |