Santen Pharmaceutical Co., Ltd. (TYO:4536)
Japan
· Delayed Price · Currency is JPY 1,618.50
-0.50 (-0.03%)
At close: Mar 9, 2026
Santen Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,584.00 | 1,626.00 | 1,579.50 | 1,619.00 | 1,619.00 | -0.15% | 911,100 |
| Mar 5, 2026 | 1,652.50 | 1,654.50 | 1,621.50 | 1,621.50 | 1,621.50 | -0.03% | 904,600 |
| Mar 4, 2026 | 1,639.00 | 1,658.50 | 1,622.00 | 1,622.00 | 1,622.00 | -3.39% | 999,000 |
| Mar 3, 2026 | 1,692.50 | 1,697.50 | 1,677.00 | 1,679.00 | 1,679.00 | -2.36% | 740,700 |
| Mar 2, 2026 | 1,731.50 | 1,752.00 | 1,718.00 | 1,719.50 | 1,719.50 | -1.66% | 830,900 |
| Feb 27, 2026 | 1,727.50 | 1,748.50 | 1,718.00 | 1,748.50 | 1,748.50 | -0.37% | 1,657,400 |
| Feb 26, 2026 | 1,753.50 | 1,778.00 | 1,746.50 | 1,755.00 | 1,755.00 | 0.09% | 954,900 |
| Feb 25, 2026 | 1,748.00 | 1,764.50 | 1,734.00 | 1,753.50 | 1,753.50 | 1.71% | 862,900 |
| Feb 24, 2026 | 1,728.50 | 1,738.00 | 1,707.00 | 1,724.00 | 1,724.00 | 0.47% | 678,400 |
| Feb 20, 2026 | 1,720.00 | 1,736.50 | 1,712.00 | 1,716.00 | 1,716.00 | 0.09% | 888,600 |
| Feb 19, 2026 | 1,680.00 | 1,714.50 | 1,670.00 | 1,714.50 | 1,714.50 | 1.27% | 800,000 |
| Feb 18, 2026 | 1,700.50 | 1,709.50 | 1,676.00 | 1,693.00 | 1,693.00 | -0.67% | 878,800 |
| Feb 17, 2026 | 1,717.00 | 1,729.00 | 1,701.50 | 1,704.50 | 1,704.50 | -0.47% | 536,400 |
| Feb 16, 2026 | 1,733.50 | 1,733.50 | 1,697.50 | 1,712.50 | 1,712.50 | -0.44% | 850,400 |
| Feb 13, 2026 | 1,735.00 | 1,735.00 | 1,714.50 | 1,720.00 | 1,720.00 | 0.15% | 872,500 |
| Feb 12, 2026 | 1,743.00 | 1,743.00 | 1,716.50 | 1,717.50 | 1,717.50 | -0.58% | 769,700 |
| Feb 10, 2026 | 1,753.50 | 1,774.50 | 1,714.50 | 1,727.50 | 1,727.50 | -1.90% | 1,125,000 |
| Feb 9, 2026 | 1,774.50 | 1,775.50 | 1,736.50 | 1,761.00 | 1,761.00 | 2.44% | 1,271,500 |
| Feb 6, 2026 | 1,734.00 | 1,740.00 | 1,665.00 | 1,719.00 | 1,719.00 | -3.10% | 2,711,400 |
| Feb 5, 2026 | 1,770.50 | 1,790.50 | 1,763.50 | 1,774.00 | 1,774.00 | 0.88% | 892,400 |
| Feb 4, 2026 | 1,760.00 | 1,766.00 | 1,753.50 | 1,758.50 | 1,758.50 | -0.23% | 610,100 |
| Feb 3, 2026 | 1,730.50 | 1,769.50 | 1,721.50 | 1,762.50 | 1,762.50 | 1.76% | 1,011,900 |
| Feb 2, 2026 | 1,760.00 | 1,760.00 | 1,721.50 | 1,732.00 | 1,732.00 | -0.35% | 892,300 |
| Jan 30, 2026 | 1,743.00 | 1,750.00 | 1,722.00 | 1,738.00 | 1,738.00 | 0.90% | 1,028,200 |
| Jan 29, 2026 | 1,700.00 | 1,734.00 | 1,698.00 | 1,722.50 | 1,722.50 | 0.03% | 822,000 |
| Jan 28, 2026 | 1,745.50 | 1,748.50 | 1,717.00 | 1,722.00 | 1,722.00 | -1.60% | 822,000 |
| Jan 27, 2026 | 1,742.50 | 1,755.00 | 1,720.00 | 1,750.00 | 1,750.00 | 0.84% | 1,047,100 |
| Jan 26, 2026 | 1,730.50 | 1,742.50 | 1,721.50 | 1,735.50 | 1,735.50 | -1.45% | 651,600 |
| Jan 23, 2026 | 1,740.00 | 1,763.50 | 1,738.00 | 1,761.00 | 1,761.00 | 0.74% | 664,900 |
| Jan 22, 2026 | 1,740.50 | 1,757.50 | 1,723.00 | 1,748.00 | 1,748.00 | 1.51% | 671,500 |
| Jan 21, 2026 | 1,703.00 | 1,735.50 | 1,702.00 | 1,722.00 | 1,722.00 | -1.35% | 890,600 |
| Jan 20, 2026 | 1,740.00 | 1,749.00 | 1,730.00 | 1,745.50 | 1,745.50 | -0.23% | 548,400 |
| Jan 19, 2026 | 1,756.50 | 1,759.50 | 1,739.00 | 1,749.50 | 1,749.50 | -0.93% | 390,100 |
| Jan 16, 2026 | 1,735.00 | 1,770.00 | 1,731.50 | 1,766.00 | 1,766.00 | 1.26% | 913,000 |
| Jan 15, 2026 | 1,730.00 | 1,748.50 | 1,729.00 | 1,744.00 | 1,744.00 | 0.26% | 609,900 |
| Jan 14, 2026 | 1,733.00 | 1,763.00 | 1,721.50 | 1,739.50 | 1,739.50 | 1.40% | 913,700 |
| Jan 13, 2026 | 1,697.50 | 1,745.00 | 1,691.00 | 1,715.50 | 1,715.50 | 2.33% | 1,438,400 |
| Jan 9, 2026 | 1,660.00 | 1,677.50 | 1,655.00 | 1,676.50 | 1,676.50 | -0.09% | 648,200 |
| Jan 8, 2026 | 1,665.00 | 1,687.50 | 1,660.00 | 1,678.00 | 1,678.00 | 1.24% | 649,600 |
| Jan 7, 2026 | 1,647.00 | 1,665.00 | 1,637.50 | 1,657.50 | 1,657.50 | 0.67% | 741,600 |
| Jan 6, 2026 | 1,638.00 | 1,651.50 | 1,634.00 | 1,646.50 | 1,646.50 | 0.03% | 619,800 |
| Jan 5, 2026 | 1,626.00 | 1,649.50 | 1,626.00 | 1,646.00 | 1,646.00 | 1.23% | 674,900 |
| Dec 30, 2025 | 1,640.00 | 1,647.00 | 1,624.50 | 1,626.00 | 1,626.00 | -0.88% | 532,700 |
| Dec 29, 2025 | 1,631.50 | 1,645.00 | 1,621.00 | 1,640.50 | 1,640.50 | 0.55% | 2,619,100 |
| Dec 26, 2025 | 1,634.50 | 1,647.00 | 1,622.50 | 1,631.50 | 1,631.50 | 0.90% | 382,600 |
| Dec 25, 2025 | 1,644.00 | 1,644.00 | 1,613.00 | 1,617.00 | 1,617.00 | -0.71% | 315,000 |
| Dec 24, 2025 | 1,649.00 | 1,651.00 | 1,625.00 | 1,628.50 | 1,628.50 | -1.24% | 416,000 |
| Dec 23, 2025 | 1,641.50 | 1,656.00 | 1,641.00 | 1,649.00 | 1,649.00 | 0.70% | 624,900 |
| Dec 22, 2025 | 1,649.50 | 1,649.50 | 1,625.50 | 1,637.50 | 1,637.50 | - | 626,500 |
| Dec 19, 2025 | 1,639.50 | 1,645.50 | 1,621.50 | 1,637.50 | 1,637.50 | -0.61% | 1,979,200 |
| Dec 18, 2025 | 1,616.50 | 1,667.00 | 1,600.00 | 1,647.50 | 1,647.50 | 3.16% | 1,672,800 |
| Dec 17, 2025 | 1,614.00 | 1,622.50 | 1,591.00 | 1,597.00 | 1,597.00 | -1.02% | 740,900 |
| Dec 16, 2025 | 1,585.00 | 1,627.00 | 1,570.00 | 1,613.50 | 1,613.50 | 1.80% | 1,528,800 |
| Dec 15, 2025 | 1,587.00 | 1,589.00 | 1,561.50 | 1,585.00 | 1,585.00 | 1.70% | 648,900 |
| Dec 12, 2025 | 1,588.50 | 1,600.00 | 1,555.50 | 1,558.50 | 1,558.50 | -1.30% | 1,044,100 |
| Dec 11, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.07% | 880,800 |
| Dec 10, 2025 | 1,568.50 | 1,603.00 | 1,561.00 | 1,596.00 | 1,596.00 | 0.95% | 545,000 |
| Dec 9, 2025 | 1,585.00 | 1,588.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.57% | 642,500 |
| Dec 8, 2025 | 1,570.00 | 1,580.00 | 1,565.00 | 1,572.00 | 1,572.00 | 1.35% | 582,100 |
| Dec 5, 2025 | 1,566.00 | 1,577.50 | 1,547.00 | 1,551.00 | 1,551.00 | -0.35% | 933,000 |
| Dec 4, 2025 | 1,543.50 | 1,564.00 | 1,541.50 | 1,556.50 | 1,556.50 | 0.35% | 927,500 |
| Dec 3, 2025 | 1,553.00 | 1,560.00 | 1,535.00 | 1,551.00 | 1,551.00 | -1.40% | 1,269,700 |
| Dec 2, 2025 | 1,570.50 | 1,575.50 | 1,549.00 | 1,573.00 | 1,573.00 | -0.54% | 965,900 |
| Dec 1, 2025 | 1,592.00 | 1,596.00 | 1,556.00 | 1,581.50 | 1,581.50 | -1.13% | 1,284,300 |
| Nov 28, 2025 | 1,601.00 | 1,609.00 | 1,593.00 | 1,599.50 | 1,599.50 | -1.20% | 647,900 |
| Nov 27, 2025 | 1,611.00 | 1,644.00 | 1,607.50 | 1,619.00 | 1,619.00 | -2.32% | 699,700 |
| Nov 26, 2025 | 1,601.00 | 1,657.50 | 1,601.00 | 1,657.50 | 1,657.50 | 3.53% | 1,098,800 |
| Nov 25, 2025 | 1,617.00 | 1,619.00 | 1,596.00 | 1,601.00 | 1,601.00 | -0.68% | 787,800 |
| Nov 21, 2025 | 1,598.00 | 1,612.00 | 1,583.50 | 1,612.00 | 1,612.00 | 1.99% | 998,300 |
| Nov 20, 2025 | 1,565.00 | 1,590.00 | 1,555.50 | 1,580.50 | 1,580.50 | 0.60% | 780,200 |
| Nov 19, 2025 | 1,574.00 | 1,600.00 | 1,570.50 | 1,571.00 | 1,571.00 | -0.82% | 786,100 |
| Nov 18, 2025 | 1,592.50 | 1,593.50 | 1,578.00 | 1,584.00 | 1,584.00 | -0.53% | 817,500 |
| Nov 17, 2025 | 1,585.00 | 1,598.00 | 1,575.50 | 1,592.50 | 1,592.50 | - | 797,900 |
| Nov 14, 2025 | 1,559.50 | 1,596.00 | 1,551.00 | 1,592.50 | 1,592.50 | 3.04% | 1,230,100 |
| Nov 13, 2025 | 1,538.50 | 1,556.50 | 1,533.00 | 1,545.50 | 1,545.50 | 1.15% | 725,300 |
| Nov 12, 2025 | 1,536.00 | 1,542.00 | 1,517.50 | 1,528.00 | 1,528.00 | -0.26% | 930,700 |
| Nov 11, 2025 | 1,512.50 | 1,536.00 | 1,499.50 | 1,532.00 | 1,532.00 | 0.66% | 1,094,300 |
| Nov 10, 2025 | 1,524.50 | 1,539.00 | 1,492.50 | 1,522.00 | 1,522.00 | 0.53% | 907,900 |
| Nov 7, 2025 | 1,523.50 | 1,561.50 | 1,514.00 | 1,514.00 | 1,514.00 | 0.97% | 1,779,600 |
| Nov 6, 2025 | 1,503.00 | 1,520.50 | 1,484.50 | 1,499.50 | 1,499.50 | -1.25% | 1,368,900 |
| Nov 5, 2025 | 1,536.50 | 1,541.50 | 1,499.00 | 1,518.50 | 1,518.50 | -0.30% | 1,391,900 |
| Nov 4, 2025 | 1,510.00 | 1,526.50 | 1,500.00 | 1,523.00 | 1,523.00 | 0.93% | 1,217,000 |
| Oct 31, 2025 | 1,501.00 | 1,515.00 | 1,494.50 | 1,509.00 | 1,509.00 | 0.94% | 901,600 |
| Oct 30, 2025 | 1,467.00 | 1,497.50 | 1,458.50 | 1,495.00 | 1,495.00 | 1.87% | 1,300,200 |
| Oct 29, 2025 | 1,512.00 | 1,525.00 | 1,458.00 | 1,467.50 | 1,467.50 | -3.49% | 1,487,000 |
| Oct 28, 2025 | 1,538.00 | 1,542.50 | 1,514.00 | 1,520.50 | 1,520.50 | -1.49% | 1,220,700 |
| Oct 27, 2025 | 1,527.50 | 1,559.00 | 1,526.00 | 1,543.50 | 1,543.50 | 1.05% | 1,053,500 |
| Oct 24, 2025 | 1,524.50 | 1,533.50 | 1,519.50 | 1,527.50 | 1,527.50 | -0.39% | 1,003,700 |
| Oct 23, 2025 | 1,523.00 | 1,538.50 | 1,519.00 | 1,533.50 | 1,533.50 | 0.95% | 1,392,600 |
| Oct 22, 2025 | 1,525.00 | 1,532.50 | 1,514.50 | 1,519.00 | 1,519.00 | -0.39% | 1,172,700 |
| Oct 21, 2025 | 1,512.00 | 1,534.50 | 1,512.00 | 1,525.00 | 1,525.00 | 0.07% | 1,104,700 |
| Oct 20, 2025 | 1,527.00 | 1,529.50 | 1,509.50 | 1,524.00 | 1,524.00 | 1.40% | 1,067,700 |
| Oct 17, 2025 | 1,523.50 | 1,529.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.05% | 1,575,000 |
| Oct 16, 2025 | 1,516.00 | 1,521.50 | 1,506.00 | 1,519.00 | 1,519.00 | 0.20% | 1,079,500 |
| Oct 15, 2025 | 1,510.00 | 1,523.50 | 1,505.00 | 1,516.00 | 1,516.00 | -0.10% | 1,077,100 |
| Oct 14, 2025 | 1,533.00 | 1,549.00 | 1,510.00 | 1,517.50 | 1,517.50 | -3.41% | 1,326,400 |
| Oct 10, 2025 | 1,559.50 | 1,574.50 | 1,557.00 | 1,571.00 | 1,571.00 | 0.54% | 1,327,700 |
| Oct 9, 2025 | 1,564.00 | 1,576.50 | 1,552.00 | 1,562.50 | 1,562.50 | -1.01% | 1,516,700 |
| Oct 8, 2025 | 1,570.00 | 1,605.00 | 1,570.00 | 1,578.50 | 1,578.50 | 0.54% | 1,621,700 |
| Oct 7, 2025 | 1,608.50 | 1,615.00 | 1,565.50 | 1,570.00 | 1,570.00 | -3.06% | 2,383,300 |