Canada markets open in 7 hours 20 minutes

Santen Pharmaceutical Co., Ltd. (4536.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,640.50+13.50 (+0.83%)
At close: 02:50PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,635.001,642.501,622.501,640.501,640.50625,000
Jun 27, 20241,632.001,638.001,616.001,627.001,627.00953,300
Jun 26, 20241,628.001,660.001,623.001,659.001,659.001,365,400
Jun 25, 20241,630.501,633.001,617.001,627.001,627.001,086,000
Jun 24, 20241,609.001,634.001,598.501,623.501,623.50960,200
Jun 21, 20241,604.501,624.501,590.001,603.001,603.001,445,700
Jun 20, 20241,579.501,619.501,578.501,604.501,604.501,087,100
Jun 19, 20241,571.001,587.501,568.001,574.501,574.50751,700
Jun 18, 20241,602.001,602.001,567.501,568.501,568.50803,300
Jun 17, 20241,600.001,608.001,570.001,587.001,587.001,049,100
Jun 14, 20241,571.001,597.501,571.001,592.501,592.502,073,700
Jun 13, 20241,596.001,599.501,570.001,571.001,571.001,273,000
Jun 12, 20241,595.501,601.501,573.501,586.001,586.001,670,700
Jun 11, 20241,615.001,635.501,603.501,625.001,625.001,584,900
Jun 10, 20241,600.001,625.001,592.501,620.001,620.001,707,500
Jun 07, 20241,609.501,619.501,595.001,608.501,608.501,213,200
Jun 06, 20241,635.501,635.501,615.501,628.001,628.001,024,500
Jun 05, 20241,650.001,658.001,627.001,641.001,641.00917,700
Jun 04, 20241,628.001,646.001,618.501,639.001,639.001,094,400
Jun 03, 20241,640.001,670.001,636.001,643.501,643.501,313,300
May 31, 20241,619.501,628.501,607.001,628.001,628.001,340,700
May 30, 20241,603.001,616.501,591.501,613.501,613.50768,300
May 29, 20241,625.001,630.001,607.501,614.501,614.501,501,500
May 28, 20241,581.501,622.001,580.001,619.001,619.001,399,300
May 27, 20241,568.001,596.001,565.001,590.501,590.501,313,300
May 24, 20241,538.501,552.501,530.001,550.501,550.501,107,200
May 23, 20241,532.001,553.001,532.001,538.501,538.501,120,300
May 22, 20241,535.001,557.001,528.001,528.001,528.001,981,500
May 21, 20241,565.501,578.001,549.001,550.001,550.001,632,200
May 20, 20241,584.001,586.501,553.501,569.001,569.001,676,800
May 17, 20241,615.501,620.501,584.501,598.001,598.001,669,500
May 16, 20241,597.001,608.001,588.001,603.501,603.501,550,600
May 15, 20241,592.001,615.001,583.001,607.001,607.001,431,500
May 14, 20241,658.001,665.501,600.001,612.501,612.501,689,000
May 13, 20241,624.001,656.001,620.001,648.001,648.002,313,700
May 10, 20241,550.501,633.501,550.001,632.001,632.003,797,400
May 09, 20241,546.001,558.001,539.501,548.001,548.001,599,000
May 08, 20241,521.001,552.501,519.001,545.001,545.001,759,700
May 07, 20241,534.001,537.501,519.501,527.001,527.001,115,500
May 02, 20241,532.501,533.001,518.501,529.001,529.00836,100
May 01, 20241,512.501,535.501,512.501,523.001,523.001,039,300
Apr 30, 20241,524.501,535.001,503.001,524.501,524.501,133,600
Apr 26, 20241,475.001,512.501,460.501,512.501,512.502,723,000
Apr 25, 20241,525.001,527.501,484.001,491.501,491.501,366,700
Apr 24, 20241,503.001,516.501,493.501,505.001,505.002,396,700
Apr 23, 20241,492.001,510.001,484.001,508.001,508.002,191,700
Apr 22, 20241,467.001,481.501,460.001,471.001,471.001,024,000
Apr 19, 20241,445.001,463.501,427.001,452.501,452.501,632,300
Apr 18, 20241,440.001,454.001,437.001,443.001,443.001,622,000
Apr 17, 20241,450.001,460.001,436.001,450.501,450.501,390,800
Apr 16, 20241,430.501,448.001,414.001,440.501,440.501,271,200
Apr 15, 20241,439.001,448.501,432.001,440.501,440.50654,300
Apr 12, 20241,447.001,463.501,446.501,455.001,455.001,103,900
Apr 11, 20241,440.001,458.001,433.501,447.001,447.001,218,500
Apr 10, 20241,451.001,470.001,447.001,449.001,449.00878,100
Apr 09, 20241,440.001,459.501,432.001,449.001,449.001,067,500
Apr 08, 20241,480.001,491.501,434.501,443.501,443.501,731,600
Apr 05, 20241,452.001,488.001,448.001,486.501,486.501,776,000
Apr 04, 20241,445.001,452.501,436.501,445.001,445.001,405,200
Apr 03, 20241,425.001,449.001,417.001,435.001,435.001,936,000
Apr 02, 20241,410.001,418.501,394.501,406.501,406.501,800,300
Apr 01, 20241,459.001,465.501,411.001,420.001,420.002,788,600
Mar 29, 20241,485.501,548.001,481.001,520.001,520.00910,300
Mar 28, 20241,493.001,501.501,476.001,486.501,486.501,591,300
Mar 28, 202417 Dividend
Mar 27, 20241,514.001,518.001,502.501,507.001,490.001,640,500
Mar 26, 20241,483.001,490.501,472.501,487.001,470.231,392,100
Mar 25, 20241,477.501,493.501,473.501,482.501,465.781,409,200
Mar 22, 20241,460.001,475.501,455.001,475.501,458.861,125,900
Mar 21, 20241,464.001,475.001,444.001,456.001,439.581,744,700
Mar 19, 20241,451.001,460.001,445.501,457.001,440.561,293,600
Mar 18, 20241,442.001,452.501,429.501,447.001,430.681,523,500
Mar 15, 20241,430.501,443.001,422.501,443.001,426.722,928,000
Mar 14, 20241,431.001,440.501,416.501,440.501,424.251,394,200
Mar 13, 20241,453.001,462.501,428.501,444.501,428.201,382,600
Mar 12, 20241,446.501,453.501,426.001,446.001,429.691,446,200
Mar 11, 20241,436.501,451.001,421.001,444.501,428.201,280,500
Mar 08, 20241,450.001,458.501,433.001,453.501,437.101,886,300
Mar 07, 20241,481.001,492.001,454.001,465.001,448.471,886,400
Mar 06, 20241,448.001,482.501,440.501,476.001,459.354,283,400
Mar 05, 20241,473.501,494.001,461.501,473.001,456.382,710,200
Mar 04, 20241,510.001,511.001,478.001,486.501,469.731,922,700
Mar 01, 20241,486.001,504.001,484.501,493.001,476.161,392,800
Feb 29, 20241,520.001,523.501,473.001,486.501,469.732,540,000
Feb 28, 20241,544.501,560.501,508.001,509.501,492.471,350,800
Feb 27, 20241,532.001,561.501,529.001,550.501,533.011,466,000
Feb 26, 20241,560.001,579.501,558.001,567.001,549.321,299,900
Feb 22, 20241,528.001,553.501,527.001,544.501,527.08970,200
Feb 21, 20241,532.001,539.001,513.501,534.501,517.191,084,400
Feb 20, 20241,535.001,548.501,515.501,524.501,507.30763,100
Feb 19, 20241,586.501,589.501,529.001,539.001,521.641,009,500
Feb 16, 20241,574.501,587.501,569.001,583.001,565.141,287,900
Feb 15, 20241,546.001,554.001,532.501,543.501,526.09887,500
Feb 14, 20241,555.001,570.501,525.001,535.001,517.68958,000
Feb 13, 20241,523.001,561.001,500.001,557.001,539.441,448,500
Feb 09, 20241,520.001,533.501,490.001,523.501,506.312,039,600
Feb 08, 20241,430.001,454.001,429.501,443.001,426.721,188,000
Feb 07, 20241,413.501,435.501,410.501,433.501,417.331,155,300
Feb 06, 20241,437.501,449.501,415.001,415.001,399.041,019,000
Feb 05, 20241,458.501,464.501,437.001,438.001,421.78931,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...