Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CK San-Etsu Co., Ltd. (5757) Historical Prices

JP:5757 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,550.004,585.004,540.004,555.004,555.00+0.11%7,6000.69
Oct 30, 20264,490.004,570.004,460.004,550.004,550.00+1.34%11,8001.09
Oct 29, 20264,480.004,500.004,460.004,490.004,490.00+0.22%36,8003.54
Oct 28, 20264,570.004,595.004,480.004,480.004,480.00-0.55%11,7001.13
Oct 27, 20264,525.004,575.004,505.004,505.004,505.00-0.11%7,9000.76
Oct 26, 20264,535.004,555.004,500.004,510.004,510.00-0.22%7,0000.67
Oct 23, 20264,560.004,560.004,485.004,520.004,520.00-1.74%15,7001.51
Oct 22, 20264,670.004,680.004,580.004,600.004,600.00-1.81%10,3001.00
Oct 21, 20264,685.004,735.004,630.004,685.004,685.00+0.86%13,0001.28
Oct 20, 20264,785.004,785.004,555.004,645.004,645.00-5.88%50,8005.39
Oct 19, 20264,955.005,030.004,855.004,935.004,935.00-1.30%37,2004.17
Oct 16, 20264,985.005,070.004,940.005,000.005,000.00+1.21%10,5001.18
Oct 15, 20264,995.005,090.004,920.004,940.004,940.00-1.20%43,7005.33
Oct 14, 20264,875.005,230.004,865.005,000.005,000.00+1.94%29,9003.76
Oct 13, 20264,870.004,925.004,850.004,905.004,905.00+0.41%9,1001.16
Oct 12, 20264,885.004,890.004,755.004,885.004,885.00+0.00%00.00
Oct 09, 20264,770.004,890.004,755.004,885.004,885.00+2.20%8,3001.06
Oct 08, 20264,890.004,890.004,775.004,780.004,780.00-3.24%10,7001.37
Oct 07, 20264,990.004,995.004,940.004,940.004,940.00-1.00%4,9000.62
Oct 06, 20264,900.004,990.004,900.004,990.004,990.00+1.22%6,0000.76
Oct 05, 20264,885.004,990.004,880.004,930.004,930.00+0.31%9,6001.23
Oct 02, 20264,960.004,990.004,915.004,915.004,915.00-2.29%7,2000.91
Oct 01, 20264,965.005,060.004,950.005,030.005,030.00+0.40%8,4001.07
Sep 30, 20264,970.005,080.004,970.005,010.005,010.00+0.30%9,5001.22
Sep 29, 20265,050.005,050.004,995.004,995.004,995.00-1.09%10,3001.31
Sep 28, 20265,010.005,100.004,980.005,100.005,050.00+1.80%9,2001.18
Sep 25, 20264,900.005,050.004,895.005,010.004,960.88+1.21%11,6001.47
Sep 24, 20264,965.005,000.004,885.004,950.004,901.47-0.30%15,9002.00
Sep 23, 20264,965.004,995.004,920.004,965.004,916.32+0.00%00.00
Sep 22, 20264,965.004,995.004,920.004,965.004,916.32+0.00%00.00
Sep 21, 20264,965.004,995.004,920.004,965.004,916.32+0.00%00.00
Sep 18, 20264,965.004,995.004,920.004,965.004,916.32+0.10%8,2000.97
Sep 17, 20264,885.004,985.004,885.004,960.004,911.37+0.81%8,1000.95
Sep 16, 20264,930.004,990.004,875.004,920.004,871.76+0.51%7,9000.89
Sep 15, 20264,765.004,940.004,765.004,895.004,847.01+3.05%8,5000.92
Sep 14, 20264,810.004,850.004,750.004,750.004,703.43-1.25%5,0000.53
Sep 11, 20264,720.004,830.004,720.004,810.004,762.84+0.10%7,5000.78
Sep 10, 20264,820.004,855.004,785.004,805.004,757.89-0.72%7,2000.73
Sep 09, 20264,850.004,980.004,840.004,840.004,792.55-1.02%10,3001.05
Sep 08, 20265,070.005,120.004,840.004,890.004,842.06-4.31%13,8001.40
Sep 07, 20265,110.005,190.005,100.005,110.005,059.90-0.20%6,5000.65
Sep 04, 20265,110.005,160.005,100.005,120.005,069.80+0.20%2,7000.26
Sep 03, 20265,130.005,220.005,100.005,110.005,059.90-0.39%5,9000.57
Sep 02, 20265,200.005,200.005,110.005,130.005,079.71-3.21%11,3001.11
Sep 01, 20265,260.005,380.005,250.005,300.005,248.04+0.00%11,1001.10
Aug 31, 20265,300.005,380.005,300.005,300.005,248.04-1.30%7,7000.76
Aug 28, 20265,320.005,490.005,320.005,370.005,317.35-0.92%10,3001.02
Aug 27, 20265,440.005,510.005,420.005,420.005,366.86-2.17%6,2000.61
Aug 26, 20265,540.005,560.005,400.005,540.005,485.69+1.84%4,4000.43
Aug 25, 20265,420.005,570.005,420.005,440.005,386.67-1.45%8,8000.84