Australia markets open in 4 hours 20 minutes

Santo Co.,Ltd. (1788.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,955.000.00 (0.00%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,955.003,955.003,955.003,955.003,955.00-
01 May 20243,955.003,955.003,955.003,955.003,955.00100
30 Apr 20244,025.004,025.004,025.004,025.004,025.00800
26 Apr 20243,980.004,000.003,975.004,000.004,000.00600
25 Apr 20243,970.003,970.003,970.003,970.003,970.00100
24 Apr 20244,015.004,015.004,015.004,015.004,015.00-
23 Apr 20244,015.004,015.004,015.004,015.004,015.00200
22 Apr 20244,015.004,015.003,925.003,970.003,970.001,000
19 Apr 20243,995.003,995.003,995.003,995.003,995.00-
18 Apr 20244,035.004,035.003,965.003,995.003,995.00400
17 Apr 20244,170.004,175.004,170.004,170.004,170.00800
16 Apr 20244,130.004,130.004,130.004,130.004,130.00-
15 Apr 20244,120.004,130.004,120.004,130.004,130.001,000
12 Apr 20244,095.004,120.004,095.004,120.004,120.00200
11 Apr 20244,080.004,080.004,080.004,080.004,080.00100
10 Apr 20244,080.004,080.004,080.004,080.004,080.00100
09 Apr 20244,055.004,055.004,010.004,010.004,010.00400
08 Apr 20244,055.004,055.004,055.004,055.004,055.00-
05 Apr 20244,055.004,055.004,055.004,055.004,055.00200
04 Apr 20244,055.004,055.004,055.004,055.004,055.00600
03 Apr 20244,100.004,100.004,050.004,055.004,055.00300
02 Apr 20244,100.004,100.004,100.004,100.004,100.00100
01 Apr 20244,115.004,115.004,075.004,075.004,075.001,100
29 Mar 20243,940.003,980.003,940.003,980.003,980.00600
28 Mar 20243,945.003,945.003,935.003,940.003,940.00700
27 Mar 20243,945.003,945.003,930.003,945.003,945.00900
26 Mar 20243,910.003,910.003,910.003,910.003,910.00200
25 Mar 20243,945.003,945.003,915.003,915.003,915.00900
22 Mar 20243,935.003,945.003,935.003,945.003,945.00800
21 Mar 20243,860.003,980.003,860.003,955.003,955.001,600
19 Mar 20243,825.003,825.003,825.003,825.003,825.00200
18 Mar 20243,825.003,825.003,825.003,825.003,825.00100
15 Mar 20243,775.003,785.003,750.003,785.003,785.00500
14 Mar 20243,720.003,750.003,720.003,745.003,745.00300
13 Mar 20243,705.003,705.003,705.003,705.003,705.00100
12 Mar 20243,705.003,705.003,705.003,705.003,705.00-
11 Mar 20243,705.003,705.003,705.003,705.003,705.00200
08 Mar 20243,705.003,705.003,705.003,705.003,705.00-
07 Mar 20243,705.003,705.003,705.003,705.003,705.00-
06 Mar 20243,705.003,705.003,705.003,705.003,705.00200
05 Mar 20243,610.003,760.003,610.003,760.003,760.00900
04 Mar 20243,605.003,615.003,605.003,610.003,610.00600
01 Mar 20243,605.003,605.003,605.003,605.003,605.00200
29 Feb 20243,590.003,600.003,580.003,600.003,600.002,600
28 Feb 20243,580.003,580.003,580.003,580.003,580.00-
27 Feb 20243,605.003,605.003,580.003,580.003,580.001,500
26 Feb 20243,550.003,550.003,550.003,550.003,550.00-
22 Feb 20243,575.003,580.003,510.003,550.003,550.001,000
21 Feb 20243,575.003,575.003,575.003,575.003,575.00-
20 Feb 20243,575.003,575.003,575.003,575.003,575.00300
19 Feb 20243,520.003,540.003,425.003,540.003,540.00800
16 Feb 20243,460.003,550.003,460.003,550.003,550.001,000
15 Feb 20243,455.003,455.003,455.003,455.003,455.00300
14 Feb 20243,475.003,490.003,470.003,470.003,470.00300
13 Feb 20243,450.003,450.003,450.003,450.003,450.00200
09 Feb 20243,400.003,400.003,400.003,400.003,400.00100
08 Feb 20243,380.003,380.003,380.003,380.003,380.00-
07 Feb 20243,380.003,380.003,380.003,380.003,380.00-
06 Feb 20243,380.003,380.003,380.003,380.003,380.00-
05 Feb 20243,380.003,380.003,380.003,380.003,380.00100
02 Feb 20243,375.003,375.003,375.003,375.003,375.00100
01 Feb 20243,400.003,400.003,400.003,400.003,400.00100
31 Jan 20243,385.003,400.003,385.003,400.003,400.001,100
30 Jan 20243,375.003,375.003,375.003,375.003,375.00400
29 Jan 20243,355.003,355.003,355.003,355.003,355.00100
26 Jan 20243,370.003,370.003,355.003,355.003,355.00300
25 Jan 20243,360.003,360.003,360.003,360.003,360.00100
24 Jan 20243,340.003,340.003,340.003,340.003,340.00200
23 Jan 20243,330.003,330.003,330.003,330.003,330.00-
22 Jan 20243,330.003,330.003,330.003,330.003,330.00100
19 Jan 20243,330.003,330.003,330.003,330.003,330.00100
18 Jan 20243,385.003,385.003,385.003,385.003,385.00100
17 Jan 20243,335.003,335.003,335.003,335.003,335.00-
16 Jan 20243,335.003,335.003,335.003,335.003,335.00-
15 Jan 20243,335.003,335.003,335.003,335.003,335.00400
12 Jan 20243,305.003,335.003,305.003,335.003,335.00300
11 Jan 20243,330.003,330.003,300.003,300.003,300.00200
10 Jan 20243,290.003,290.003,290.003,290.003,290.00100
09 Jan 20243,315.003,315.003,250.003,270.003,270.00600
05 Jan 20243,335.003,335.003,235.003,240.003,240.00400
04 Jan 20243,320.003,320.003,320.003,320.003,320.00600
29 Dec 20233,200.003,200.003,200.003,200.003,200.00-
28 Dec 20233,170.003,200.003,170.003,200.003,200.00500
27 Dec 20233,180.003,180.003,155.003,155.003,155.00200
26 Dec 20233,130.003,145.003,130.003,145.003,145.00700
25 Dec 20233,135.003,150.003,115.003,115.003,115.00800
22 Dec 20233,130.003,130.003,130.003,130.003,130.00-
21 Dec 20233,215.003,215.003,130.003,130.003,130.00700
20 Dec 20233,215.003,215.003,215.003,215.003,215.00-
19 Dec 20233,215.003,215.003,215.003,215.003,215.00100
18 Dec 20233,130.003,165.003,130.003,165.003,165.00300
15 Dec 20233,125.003,145.003,125.003,145.003,145.00600
14 Dec 20233,215.003,215.003,075.003,140.003,140.002,000
13 Dec 20233,240.003,240.003,240.003,240.003,240.00100
12 Dec 20233,240.003,250.003,240.003,240.003,240.00600
11 Dec 20233,295.003,295.003,235.003,290.003,290.00300
08 Dec 20233,295.003,295.003,295.003,295.003,295.00-
07 Dec 20233,295.003,295.003,295.003,295.003,295.00100
06 Dec 20233,300.003,300.003,300.003,300.003,300.00-
05 Dec 20233,190.003,300.003,190.003,300.003,300.001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...