Want to see JP:4536 full AI Analyst Report?
Santen Pharmaceutical Co (4536) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,775.00 | 1,798.00 | 1,773.00 | 1,789.50 | 1,789.50 | +1.07% | 1,092,400 | 0.96 |
| Oct 29, 2026 | 1,755.00 | 1,774.00 | 1,754.00 | 1,770.50 | 1,770.50 | +0.97% | 1,778,800 | 1.58 |
| Oct 28, 2026 | 1,764.00 | 1,769.50 | 1,751.00 | 1,753.50 | 1,753.50 | +0.03% | 868,200 | 0.76 |
| Oct 27, 2026 | 1,745.50 | 1,765.00 | 1,739.00 | 1,753.00 | 1,753.00 | -0.03% | 961,200 | 0.84 |
| Oct 26, 2026 | 1,730.00 | 1,755.50 | 1,720.00 | 1,753.50 | 1,753.50 | +1.12% | 1,008,400 | 0.87 |
| Oct 23, 2026 | 1,754.50 | 1,761.00 | 1,734.00 | 1,734.00 | 1,734.00 | +0.73% | 1,140,300 | 0.99 |
| Oct 22, 2026 | 1,720.00 | 1,730.50 | 1,718.00 | 1,721.50 | 1,721.50 | -0.26% | 1,061,100 | 0.92 |
| Oct 21, 2026 | 1,749.00 | 1,749.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.09% | 952,800 | 0.83 |
| Oct 20, 2026 | 1,720.50 | 1,738.50 | 1,718.50 | 1,727.50 | 1,727.50 | +0.06% | 652,500 | 0.56 |
| Oct 19, 2026 | 1,754.00 | 1,758.00 | 1,723.00 | 1,726.50 | 1,726.50 | -0.66% | 629,000 | 0.54 |
| Oct 16, 2026 | 1,737.50 | 1,746.00 | 1,724.00 | 1,738.00 | 1,738.00 | +1.49% | 1,282,100 | 1.10 |
| Oct 15, 2026 | 1,704.50 | 1,718.50 | 1,679.50 | 1,712.50 | 1,712.50 | +2.88% | 1,315,500 | 1.15 |
| Oct 14, 2026 | 1,666.00 | 1,677.00 | 1,662.50 | 1,664.50 | 1,664.50 | -2.06% | 1,125,500 | 0.98 |
| Oct 13, 2026 | 1,695.00 | 1,706.00 | 1,680.00 | 1,699.50 | 1,699.50 | +0.92% | 884,300 | 0.77 |
| Oct 12, 2026 | 1,684.00 | 1,705.50 | 1,674.50 | 1,684.00 | 1,684.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,705.50 | 1,705.50 | 1,674.50 | 1,684.00 | 1,684.00 | -0.06% | 905,000 | 0.78 |
| Oct 08, 2026 | 1,711.50 | 1,712.00 | 1,666.00 | 1,685.00 | 1,685.00 | +0.48% | 1,554,600 | 1.34 |
| Oct 07, 2026 | 1,689.50 | 1,690.50 | 1,672.50 | 1,677.00 | 1,677.00 | -0.39% | 944,000 | 0.81 |
| Oct 06, 2026 | 1,683.50 | 1,699.00 | 1,661.00 | 1,683.50 | 1,683.50 | +1.42% | 1,226,700 | 1.06 |
| Oct 05, 2026 | 1,653.50 | 1,660.00 | 1,634.50 | 1,660.00 | 1,660.00 | +0.88% | 1,426,400 | 1.23 |
| Oct 02, 2026 | 1,659.00 | 1,678.00 | 1,631.50 | 1,645.50 | 1,645.50 | -2.89% | 1,244,900 | 1.07 |
| Oct 01, 2026 | 1,692.00 | 1,694.50 | 1,650.00 | 1,694.50 | 1,694.50 | +0.44% | 1,576,600 | 1.36 |
| Sep 30, 2026 | 1,665.00 | 1,694.00 | 1,647.50 | 1,687.00 | 1,687.00 | +1.35% | 1,464,300 | 1.27 |
| Sep 29, 2026 | 1,700.00 | 1,700.00 | 1,658.00 | 1,664.50 | 1,664.50 | -1.45% | 1,392,900 | 1.21 |
| Sep 28, 2026 | 1,730.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,689.00 | -2.20% | 1,457,200 | 1.28 |
| Sep 25, 2026 | 1,756.00 | 1,764.00 | 1,740.00 | 1,748.50 | 1,727.03 | +0.72% | 1,531,000 | 1.34 |
| Sep 24, 2026 | 1,710.00 | 1,748.50 | 1,708.50 | 1,736.00 | 1,714.68 | +1.52% | 1,986,600 | 1.75 |
| Sep 23, 2026 | 1,710.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,689.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,710.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,689.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,710.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,689.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,761.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,689.00 | -3.17% | 4,150,000 | 3.54 |
| Sep 17, 2026 | 1,752.50 | 1,775.00 | 1,745.50 | 1,766.00 | 1,744.31 | +2.38% | 1,068,900 | 0.91 |
| Sep 16, 2026 | 1,734.50 | 1,749.50 | 1,723.00 | 1,725.00 | 1,703.82 | -0.98% | 1,359,100 | 1.16 |
| Sep 15, 2026 | 1,755.50 | 1,765.00 | 1,734.00 | 1,742.00 | 1,720.61 | -0.06% | 714,900 | 0.61 |
| Sep 14, 2026 | 1,730.50 | 1,751.00 | 1,709.00 | 1,743.00 | 1,721.59 | +1.04% | 882,900 | 0.75 |
| Sep 11, 2026 | 1,713.50 | 1,738.50 | 1,706.00 | 1,725.00 | 1,703.82 | -1.15% | 1,233,800 | 1.06 |
| Sep 10, 2026 | 1,750.00 | 1,750.00 | 1,726.50 | 1,745.00 | 1,723.57 | -0.77% | 945,600 | 0.81 |
| Sep 09, 2026 | 1,771.50 | 1,782.50 | 1,750.00 | 1,758.50 | 1,736.90 | -0.45% | 983,000 | 0.84 |
| Sep 08, 2026 | 1,778.50 | 1,788.00 | 1,760.50 | 1,766.50 | 1,744.81 | -1.56% | 1,156,700 | 0.99 |
| Sep 07, 2026 | 1,800.50 | 1,826.00 | 1,785.50 | 1,794.50 | 1,772.46 | -1.91% | 1,246,800 | 1.07 |
| Sep 04, 2026 | 1,845.50 | 1,859.50 | 1,818.50 | 1,829.50 | 1,807.03 | -2.22% | 1,180,100 | 1.02 |
| Sep 03, 2026 | 1,850.00 | 1,878.00 | 1,845.00 | 1,871.00 | 1,848.02 | +0.19% | 1,176,300 | 1.01 |
| Sep 02, 2026 | 1,896.00 | 1,903.00 | 1,856.00 | 1,867.50 | 1,844.57 | -2.05% | 1,128,700 | 0.97 |
| Sep 01, 2026 | 1,850.00 | 1,906.50 | 1,849.50 | 1,906.50 | 1,883.09 | +1.65% | 1,173,200 | 1.01 |
| Aug 31, 2026 | 1,863.00 | 1,886.50 | 1,849.50 | 1,875.50 | 1,852.47 | +1.52% | 1,612,000 | 1.40 |
| Aug 28, 2026 | 1,858.50 | 1,875.00 | 1,840.50 | 1,847.50 | 1,824.81 | -0.78% | 2,943,000 | 2.62 |
| Aug 27, 2026 | 1,862.00 | 1,876.50 | 1,847.00 | 1,862.00 | 1,839.13 | -0.72% | 1,098,500 | 0.98 |
| Aug 26, 2026 | 1,895.00 | 1,904.50 | 1,869.00 | 1,875.50 | 1,852.47 | +0.03% | 1,058,700 | 0.94 |
| Aug 25, 2026 | 1,877.50 | 1,894.00 | 1,854.50 | 1,875.00 | 1,851.97 | +0.03% | 1,026,199 | 0.91 |
| Aug 24, 2026 | 1,890.00 | 1,906.00 | 1,870.00 | 1,874.50 | 1,851.48 | -0.27% | 871,900 | 0.77 |