UK markets close in 7 hours 37 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,512.50+21.00 (+1.41%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,475.001,512.501,460.501,512.501,512.502,723,000
25 Apr 20241,525.001,527.501,484.001,491.501,491.501,366,700
24 Apr 20241,503.001,516.501,493.501,505.001,505.002,396,700
23 Apr 20241,492.001,510.001,484.001,508.001,508.002,191,700
22 Apr 20241,467.001,481.501,460.001,471.001,471.001,024,000
19 Apr 20241,445.001,463.501,427.001,452.501,452.501,632,300
18 Apr 20241,440.001,454.001,437.001,443.001,443.001,622,000
17 Apr 20241,450.001,460.001,436.001,450.501,450.501,390,800
16 Apr 20241,430.501,448.001,414.001,440.501,440.501,271,200
15 Apr 20241,439.001,448.501,432.001,440.501,440.50654,300
12 Apr 20241,447.001,463.501,446.501,455.001,455.001,103,900
11 Apr 20241,440.001,458.001,433.501,447.001,447.001,218,500
10 Apr 20241,451.001,470.001,447.001,449.001,449.00878,100
09 Apr 20241,440.001,459.501,432.001,449.001,449.001,067,500
08 Apr 20241,480.001,491.501,434.501,443.501,443.501,731,600
05 Apr 20241,452.001,488.001,448.001,486.501,486.501,776,000
04 Apr 20241,445.001,452.501,436.501,445.001,445.001,405,200
03 Apr 20241,425.001,449.001,417.001,435.001,435.001,936,000
02 Apr 20241,410.001,418.501,394.501,406.501,406.501,800,300
01 Apr 20241,459.001,465.501,411.001,420.001,420.002,788,600
29 Mar 20241,485.501,548.001,481.001,520.001,520.00910,300
28 Mar 20241,493.001,501.501,476.001,486.501,486.501,591,300
28 Mar 202417 Dividend
27 Mar 20241,514.001,518.001,502.501,507.001,490.001,640,500
26 Mar 20241,483.001,490.501,472.501,487.001,470.231,392,100
25 Mar 20241,477.501,493.501,473.501,482.501,465.781,409,200
22 Mar 20241,460.001,475.501,455.001,475.501,458.861,125,900
21 Mar 20241,464.001,475.001,444.001,456.001,439.581,744,700
19 Mar 20241,451.001,460.001,445.501,457.001,440.561,293,600
18 Mar 20241,442.001,452.501,429.501,447.001,430.681,523,500
15 Mar 20241,430.501,443.001,422.501,443.001,426.722,928,000
14 Mar 20241,431.001,440.501,416.501,440.501,424.251,394,200
13 Mar 20241,453.001,462.501,428.501,444.501,428.201,382,600
12 Mar 20241,446.501,453.501,426.001,446.001,429.691,446,200
11 Mar 20241,436.501,451.001,421.001,444.501,428.201,280,500
08 Mar 20241,450.001,458.501,433.001,453.501,437.101,886,300
07 Mar 20241,481.001,492.001,454.001,465.001,448.471,886,400
06 Mar 20241,448.001,482.501,440.501,476.001,459.354,283,400
05 Mar 20241,473.501,494.001,461.501,473.001,456.382,710,200
04 Mar 20241,510.001,511.001,478.001,486.501,469.731,922,700
01 Mar 20241,486.001,504.001,484.501,493.001,476.161,392,800
29 Feb 20241,520.001,523.501,473.001,486.501,469.732,540,000
28 Feb 20241,544.501,560.501,508.001,509.501,492.471,350,800
27 Feb 20241,532.001,561.501,529.001,550.501,533.011,466,000
26 Feb 20241,560.001,579.501,558.001,567.001,549.321,299,900
22 Feb 20241,528.001,553.501,527.001,544.501,527.08970,200
21 Feb 20241,532.001,539.001,513.501,534.501,517.191,084,400
20 Feb 20241,535.001,548.501,515.501,524.501,507.30763,100
19 Feb 20241,586.501,589.501,529.001,539.001,521.641,009,500
16 Feb 20241,574.501,587.501,569.001,583.001,565.141,287,900
15 Feb 20241,546.001,554.001,532.501,543.501,526.09887,500
14 Feb 20241,555.001,570.501,525.001,535.001,517.68958,000
13 Feb 20241,523.001,561.001,500.001,557.001,539.441,448,500
09 Feb 20241,520.001,533.501,490.001,523.501,506.312,039,600
08 Feb 20241,430.001,454.001,429.501,443.001,426.721,188,000
07 Feb 20241,413.501,435.501,410.501,433.501,417.331,155,300
06 Feb 20241,437.501,449.501,415.001,415.001,399.041,019,000
05 Feb 20241,458.501,464.501,437.001,438.001,421.78931,000
02 Feb 20241,477.001,482.001,458.001,469.501,452.92926,100
01 Feb 20241,495.501,498.001,466.501,473.001,456.381,023,000
31 Jan 20241,493.001,495.501,479.001,495.001,478.14946,000
30 Jan 20241,530.001,530.001,495.501,500.501,483.57981,500
29 Jan 20241,486.501,488.001,476.001,480.001,463.30457,800
26 Jan 20241,475.001,482.501,471.001,471.501,454.90828,300
25 Jan 20241,494.001,494.001,464.501,473.001,456.38917,500
24 Jan 20241,514.001,534.001,498.001,498.001,481.10932,300
23 Jan 20241,497.001,527.001,495.001,514.001,496.921,101,100
22 Jan 20241,479.501,495.001,472.001,476.501,459.84769,600
19 Jan 20241,487.501,492.001,456.501,466.001,449.46934,300
18 Jan 20241,489.501,489.501,476.001,487.501,470.72671,600
17 Jan 20241,494.501,509.501,482.501,490.001,473.191,469,500
16 Jan 20241,490.001,499.501,484.501,490.001,473.19764,000
15 Jan 20241,480.001,480.501,459.501,462.001,445.51108,500
12 Jan 20241,477.501,482.501,464.501,473.001,456.38945,300
11 Jan 20241,482.501,482.501,454.001,457.501,441.061,014,600
10 Jan 20241,455.001,479.501,446.001,474.001,457.371,164,900
09 Jan 20241,431.001,462.001,422.501,450.001,433.64945,900
05 Jan 20241,434.501,437.001,401.501,421.501,405.461,308,700
04 Jan 20241,409.501,434.001,397.501,433.501,417.331,194,400
29 Dec 20231,400.001,405.001,392.001,405.001,389.15779,300
28 Dec 20231,382.001,401.001,380.501,401.001,385.20560,900
27 Dec 20231,380.001,402.001,375.001,392.501,376.79856,000
26 Dec 20231,392.001,392.001,374.501,384.501,368.88612,300
25 Dec 20231,425.001,439.001,390.001,395.001,379.26963,600
22 Dec 20231,380.001,401.001,377.001,400.501,384.70797,100
21 Dec 20231,390.001,397.501,372.001,376.501,360.97833,700
20 Dec 20231,387.501,404.501,374.501,380.001,364.431,286,500
19 Dec 20231,378.501,388.001,366.501,379.501,363.941,609,100
18 Dec 20231,361.501,376.001,345.001,375.001,359.491,921,800
15 Dec 20231,397.001,404.501,315.501,334.001,318.955,852,100
14 Dec 20231,400.001,410.501,384.001,400.501,384.701,497,600
13 Dec 20231,412.001,415.001,397.501,399.001,383.22938,900
12 Dec 20231,391.001,405.001,389.001,401.001,385.20767,400
11 Dec 20231,388.001,403.001,383.501,391.001,375.311,234,600
08 Dec 20231,400.501,402.001,384.501,393.001,377.291,349,400
07 Dec 20231,394.501,410.001,394.501,400.001,384.21960,700
06 Dec 20231,400.001,404.001,384.001,399.001,383.22678,700
05 Dec 20231,407.001,409.001,385.001,386.001,370.361,007,300
04 Dec 20231,392.501,405.001,378.001,394.001,378.27892,000
01 Dec 20231,422.001,434.001,412.501,422.501,406.451,817,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...