Skip to main content
CK SAN-ETSU Co., Ltd. (TYO:5757)
Japan flag Japan · Delayed Price · Currency is JPY
4,160.00
+45.00 (1.09%)
Apr 28, 2026, 3:30 PM JST

CK SAN-ETSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,060.004,160.004,060.004,160.004,160.001.09%6,900
Apr 27, 20264,150.004,160.004,075.004,115.004,115.00-0.84%7,700
Apr 24, 20264,175.004,200.004,140.004,150.004,150.00-1.31%4,500
Apr 23, 20264,250.004,270.004,170.004,205.004,205.00-1.75%7,600
Apr 22, 20264,330.004,350.004,275.004,280.004,280.000.12%5,000
Apr 21, 20264,360.004,370.004,275.004,275.004,275.00-1.95%8,200
Apr 20, 20264,350.004,390.004,345.004,360.004,360.000.23%8,700
Apr 17, 20264,370.004,400.004,350.004,350.004,350.00-0.46%5,500
Apr 16, 20264,335.004,375.004,310.004,370.004,370.001.63%8,500
Apr 15, 20264,315.004,330.004,290.004,300.004,300.001.30%5,600
Apr 14, 20264,255.004,315.004,235.004,245.004,245.000.47%10,300
Apr 13, 20264,330.004,360.004,215.004,225.004,225.00-1.97%10,900
Apr 10, 20264,380.004,380.004,310.004,310.004,310.00-4,800
Apr 9, 20264,345.004,395.004,305.004,310.004,310.00-0.81%8,300
Apr 8, 20264,310.004,350.004,295.004,345.004,345.002.00%10,000
Apr 7, 20264,275.004,310.004,245.004,260.004,260.000.12%10,400
Apr 6, 20264,230.004,295.004,215.004,255.004,255.000.95%7,900
Apr 3, 20264,235.004,245.004,210.004,215.004,215.00-0.47%6,900
Apr 2, 20264,245.004,250.004,195.004,235.004,235.000.47%16,200
Apr 1, 20264,220.004,235.004,145.004,215.004,215.001.44%10,200
Mar 31, 20264,140.004,200.004,095.004,155.004,155.000.48%14,600
Mar 30, 20264,010.004,140.003,970.004,135.004,135.00-1.08%66,600
Mar 27, 20264,215.004,250.004,180.004,180.004,135.00-1.76%61,300
Mar 26, 20264,295.004,300.004,205.004,255.004,209.19-0.12%16,200
Mar 25, 20264,260.004,325.004,250.004,260.004,214.141.31%12,700
Mar 24, 20264,175.004,240.004,150.004,205.004,159.732.69%10,500
Mar 23, 20264,230.004,240.004,045.004,095.004,050.92-3.19%25,700
Mar 19, 20264,390.004,390.004,230.004,230.004,184.46-4.94%21,500
Mar 18, 20264,420.004,495.004,420.004,450.004,402.092.06%10,500
Mar 17, 20264,445.004,460.004,360.004,360.004,313.06-0.91%18,700
Mar 16, 20264,465.004,465.004,380.004,400.004,352.630.11%14,900
Mar 13, 20264,405.004,465.004,395.004,395.004,347.69-0.79%12,000
Mar 12, 20264,550.004,550.004,355.004,430.004,382.31-2.85%25,400
Mar 11, 20264,560.004,610.004,545.004,560.004,510.911.56%15,900
Mar 10, 20264,480.004,545.004,445.004,490.004,441.662.98%18,600
Mar 9, 20264,355.004,390.004,285.004,360.004,313.06-3.86%30,200
Mar 6, 20264,510.004,570.004,475.004,535.004,486.18-0.98%34,800
Mar 5, 20264,640.004,710.004,520.004,580.004,530.693.39%26,600
Mar 4, 20264,565.004,690.004,380.004,430.004,382.31-7.03%37,400
Mar 3, 20264,775.004,950.004,715.004,765.004,713.700.21%40,600
Mar 2, 20264,640.004,790.004,515.004,755.004,703.810.53%65,200
Feb 27, 20264,580.004,730.004,580.004,730.004,679.083.05%45,900
Feb 26, 20264,480.004,605.004,460.004,590.004,540.593.03%81,700
Feb 25, 20264,495.004,495.004,450.004,455.004,407.04-0.22%14,900
Feb 24, 20264,355.004,470.004,330.004,465.004,416.933.12%20,000
Feb 20, 20264,355.004,355.004,325.004,330.004,283.39-0.57%13,500
Feb 19, 20264,360.004,375.004,325.004,355.004,308.120.58%21,200
Feb 18, 20264,315.004,340.004,315.004,330.004,283.390.35%7,400
Feb 17, 20264,300.004,375.004,270.004,315.004,268.550.35%20,000
Feb 16, 20264,335.004,340.004,235.004,300.004,253.71-5.39%40,400
Feb 13, 20264,580.004,615.004,500.004,545.004,496.07-0.76%12,100
Feb 12, 20264,600.004,700.004,570.004,580.004,530.69-0.22%13,100
Feb 10, 20264,580.004,595.004,530.004,590.004,540.591.77%7,500
Feb 9, 20264,445.004,550.004,415.004,510.004,461.453.09%17,900
Feb 6, 20264,400.004,420.004,370.004,375.004,327.90-1.24%10,700
Feb 5, 20264,440.004,495.004,405.004,430.004,382.31-0.23%9,000
Feb 4, 20264,350.004,440.004,340.004,440.004,392.202.07%14,800
Feb 3, 20264,290.004,370.004,250.004,350.004,303.173.08%12,600
Feb 2, 20264,275.004,325.004,220.004,220.004,174.57-0.94%11,100
Jan 30, 20264,155.004,260.004,130.004,260.004,214.142.65%18,400
Jan 29, 20264,205.004,215.004,095.004,150.004,105.32-1.31%18,900
Jan 28, 20264,260.004,260.004,200.004,205.004,159.73-1.29%9,100
Jan 27, 20264,290.004,300.004,255.004,260.004,214.14-0.93%12,900
Jan 26, 20264,325.004,330.004,295.004,300.004,253.71-0.69%7,700
Jan 23, 20264,305.004,355.004,300.004,330.004,283.39-9,200
Jan 22, 20264,275.004,355.004,275.004,330.004,283.391.41%7,600
Jan 21, 20264,215.004,290.004,205.004,270.004,224.03-13,100
Jan 20, 20264,300.004,350.004,230.004,270.004,224.03-0.70%15,000
Jan 19, 20264,305.004,345.004,265.004,300.004,253.71-1.15%13,500
Jan 16, 20264,385.004,420.004,235.004,350.004,303.170.46%14,100
Jan 15, 20264,290.004,340.004,275.004,330.004,283.390.81%15,100
Jan 14, 20264,190.004,295.004,170.004,295.004,248.761.54%19,000
Jan 13, 20264,350.004,420.004,165.004,230.004,184.46-1.97%40,700
Jan 9, 20264,215.004,315.004,215.004,315.004,268.552.37%10,100
Jan 8, 20264,235.004,325.004,200.004,215.004,169.62-0.59%9,700
Jan 7, 20264,180.004,310.004,180.004,240.004,194.351.44%11,300
Jan 6, 20264,150.004,225.004,150.004,180.004,135.000.72%9,000
Jan 5, 20264,175.004,180.004,130.004,150.004,105.320.48%6,700
Dec 30, 20254,115.004,200.004,100.004,130.004,085.540.36%8,000
Dec 29, 20254,035.004,115.004,035.004,115.004,070.702.24%8,700
Dec 26, 20254,010.004,040.004,000.004,025.003,981.670.37%4,500
Dec 25, 20254,005.004,010.004,000.004,010.003,966.830.12%1,400
Dec 24, 20254,000.004,020.003,985.004,005.003,961.88-0.37%4,200
Dec 23, 20253,910.004,030.003,910.004,020.003,976.722.81%17,200
Dec 22, 20253,930.003,950.003,910.003,910.003,867.91-0.51%7,700
Dec 19, 20253,920.003,950.003,910.003,930.003,887.690.26%5,500
Dec 18, 20253,905.003,920.003,900.003,920.003,877.800.38%3,300
Dec 17, 20253,900.003,920.003,875.003,905.003,862.960.39%3,400
Dec 16, 20253,965.003,965.003,890.003,890.003,848.12-1.39%6,500
Dec 15, 20253,945.003,950.003,925.003,945.003,902.530.13%3,900
Dec 12, 20253,890.003,940.003,890.003,940.003,897.582.34%8,800
Dec 11, 20253,885.003,900.003,850.003,850.003,808.55-0.90%5,300
Dec 10, 20253,900.003,900.003,885.003,885.003,843.18-4,100
Dec 9, 20253,885.003,900.003,880.003,885.003,843.18-3,700
Dec 8, 20253,900.003,900.003,875.003,885.003,843.180.39%5,100
Dec 5, 20253,845.003,900.003,845.003,870.003,828.340.65%5,900
Dec 4, 20253,845.003,875.003,840.003,845.003,803.61-4,400
Dec 3, 20253,895.003,920.003,845.003,845.003,803.61-0.90%21,800
Dec 2, 20253,880.003,900.003,870.003,880.003,838.23-4,700
Dec 1, 20253,945.003,945.003,880.003,880.003,838.23-0.51%7,100