U.S. markets open in 8 hours 9 minutes

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

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
1,678.50-13.00 (-0.77%)
A partir del 02:01PM JST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20241,683.501,694.501,673.001,678.501,678.50335,000
04 jul 2024------
03 jul 20241,660.001,681.001,646.001,681.001,681.001,053,300
02 jul 20241,656.501,674.001,648.501,664.501,664.501,022,400
01 jul 20241,641.001,662.001,640.501,656.501,656.501,239,300
28 jun 20241,635.001,645.501,622.501,644.001,644.00993,800
27 jun 20241,632.001,638.001,616.001,627.001,627.00953,300
26 jun 20241,628.001,660.001,623.001,659.001,659.001,365,400
25 jun 20241,630.501,633.001,617.001,627.001,627.001,086,000
24 jun 20241,609.001,634.001,598.501,623.501,623.50960,200
21 jun 20241,604.501,624.501,590.001,603.001,603.001,445,700
20 jun 20241,579.501,619.501,578.501,604.501,604.501,087,100
19 jun 20241,571.001,587.501,568.001,574.501,574.50751,700
18 jun 20241,602.001,602.001,567.501,568.501,568.50803,300
17 jun 20241,600.001,608.001,570.001,587.001,587.001,049,100
14 jun 20241,571.001,597.501,571.001,592.501,592.502,073,700
13 jun 20241,596.001,599.501,570.001,571.001,571.001,273,000
12 jun 20241,595.501,601.501,573.501,586.001,586.001,670,700
11 jun 20241,615.001,635.501,603.501,625.001,625.001,584,900
10 jun 20241,600.001,625.001,592.501,620.001,620.001,707,500
07 jun 20241,609.501,619.501,595.001,608.501,608.501,213,200
06 jun 20241,635.501,635.501,615.501,628.001,628.001,024,500
05 jun 20241,650.001,658.001,627.001,641.001,641.00917,700
04 jun 20241,628.001,646.001,618.501,639.001,639.001,094,400
03 jun 20241,640.001,670.001,636.001,643.501,643.501,313,300
31 may 20241,619.501,628.501,607.001,628.001,628.001,340,700
30 may 20241,603.001,616.501,591.501,613.501,613.50768,300
29 may 20241,625.001,630.001,607.501,614.501,614.501,501,500
28 may 20241,581.501,622.001,580.001,619.001,619.001,399,300
27 may 20241,568.001,596.001,565.001,590.501,590.501,313,300
24 may 20241,538.501,552.501,530.001,550.501,550.501,107,200
23 may 20241,532.001,553.001,532.001,538.501,538.501,120,300
22 may 20241,535.001,557.001,528.001,528.001,528.001,981,500
21 may 20241,565.501,578.001,549.001,550.001,550.001,632,200
20 may 20241,584.001,586.501,553.501,569.001,569.001,676,800
17 may 20241,615.501,620.501,584.501,598.001,598.001,669,500
16 may 20241,597.001,608.001,588.001,603.501,603.501,550,600
15 may 20241,592.001,615.001,583.001,607.001,607.001,431,500
14 may 20241,658.001,665.501,600.001,612.501,612.501,689,000
13 may 20241,624.001,656.001,620.001,648.001,648.002,313,700
10 may 20241,550.501,633.501,550.001,632.001,632.003,797,400
09 may 20241,546.001,558.001,539.501,548.001,548.001,599,000
08 may 20241,521.001,552.501,519.001,545.001,545.001,759,700
07 may 20241,534.001,537.501,519.501,527.001,527.001,115,500
02 may 20241,532.501,533.001,518.501,529.001,529.00836,100
01 may 20241,512.501,535.501,512.501,523.001,523.001,039,300
30 abr 20241,524.501,535.001,503.001,524.501,524.501,133,600
26 abr 20241,475.001,512.501,460.501,512.501,512.502,723,000
25 abr 20241,525.001,527.501,484.001,491.501,491.501,366,700
24 abr 20241,503.001,516.501,493.501,505.001,505.002,396,700
23 abr 20241,492.001,510.001,484.001,508.001,508.002,191,700
22 abr 20241,467.001,481.501,460.001,471.001,471.001,024,000
19 abr 20241,445.001,463.501,427.001,452.501,452.501,632,300
18 abr 20241,440.001,454.001,437.001,443.001,443.001,622,000
17 abr 20241,450.001,460.001,436.001,450.501,450.501,390,800
16 abr 20241,430.501,448.001,414.001,440.501,440.501,271,200
15 abr 20241,439.001,448.501,432.001,440.501,440.50654,300
12 abr 20241,447.001,463.501,446.501,455.001,455.001,103,900
11 abr 20241,440.001,458.001,433.501,447.001,447.001,218,500
10 abr 20241,451.001,470.001,447.001,449.001,449.00878,100
09 abr 20241,440.001,459.501,432.001,449.001,449.001,067,500
08 abr 20241,480.001,491.501,434.501,443.501,443.501,731,600
05 abr 20241,452.001,488.001,448.001,486.501,486.501,776,000
04 abr 20241,445.001,452.501,436.501,445.001,445.001,405,200
03 abr 20241,425.001,449.001,417.001,435.001,435.001,936,000
02 abr 20241,410.001,418.501,394.501,406.501,406.501,800,300
01 abr 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 Dividendo
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...