Tokyo - Delayed Quote JPY

Santo Co.,Ltd. (1788.T)

4,210.00
+90.00
+(2.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,110.004,245.004,110.004,210.004,210.00900
May 8, 20254,180.004,180.004,060.004,120.004,120.001,100
May 7, 20254,185.004,260.004,185.004,230.004,230.001,500
May 2, 20254,100.004,415.004,100.004,115.004,115.004,800
May 1, 20254,090.004,090.004,090.004,090.004,090.00-
Apr 30, 20254,210.004,210.004,090.004,090.004,090.00700
Apr 28, 20254,070.004,180.004,070.004,180.004,180.00300
Apr 25, 20254,140.004,170.004,140.004,140.004,140.00500
Apr 24, 20254,070.004,070.004,070.004,070.004,070.00200
Apr 23, 20254,090.004,090.004,090.004,090.004,090.00-
Apr 22, 20254,090.004,090.004,090.004,090.004,090.00100
Apr 21, 20254,180.004,180.004,090.004,090.004,090.00300
Apr 18, 20254,090.004,180.004,090.004,180.004,180.00300
Apr 17, 20254,020.004,020.004,020.004,020.004,020.00200
Apr 16, 20254,090.004,090.004,090.004,090.004,090.00-
Apr 15, 20254,160.004,160.004,090.004,090.004,090.00400
Apr 14, 20253,910.004,090.003,910.004,090.004,090.00300
Apr 11, 20254,050.004,050.003,980.003,980.003,980.00400
Apr 10, 20253,910.003,910.003,910.003,910.003,910.00200
Apr 9, 20253,950.003,950.003,950.003,950.003,950.00-
Apr 8, 20253,735.003,975.003,735.003,950.003,950.00700
Apr 7, 20253,655.003,665.003,655.003,665.003,665.00900
Apr 4, 20254,270.004,340.004,005.004,005.004,005.001,200
Apr 3, 20254,250.004,340.004,250.004,340.004,340.00300
Apr 2, 20254,355.004,425.004,250.004,250.004,250.001,100
Apr 1, 20254,530.004,530.004,215.004,215.004,215.001,500
Mar 31, 20254,200.004,250.004,160.004,250.004,250.001,300
Mar 28, 20254,195.004,200.004,130.004,130.004,130.00400
Mar 27, 20254,150.004,195.004,110.004,195.004,195.00500
Mar 26, 20254,170.004,170.004,120.004,120.004,120.001,300
Mar 25, 20254,030.004,100.004,030.004,100.004,100.00300
Mar 24, 20254,100.004,100.004,100.004,100.004,100.00-
Mar 21, 20254,050.004,100.004,050.004,100.004,100.00400
Mar 19, 20253,955.003,995.003,955.003,980.003,980.00500
Mar 18, 20254,025.004,025.004,025.004,025.004,025.00-
Mar 17, 20254,095.004,095.004,025.004,025.004,025.00300
Mar 14, 20254,040.004,095.004,040.004,095.004,095.00500
Mar 13, 20254,000.004,000.003,970.003,970.003,970.00300
Mar 12, 20254,000.004,000.004,000.004,000.004,000.00-
Mar 11, 20253,980.004,000.003,975.004,000.004,000.00400
Mar 10, 20253,910.003,960.003,910.003,960.003,960.00500
Mar 7, 20253,930.003,930.003,930.003,930.003,930.00-
Mar 6, 20253,905.003,975.003,905.003,930.003,930.00400
Mar 5, 20253,930.003,930.003,930.003,930.003,930.00100
Mar 4, 20253,875.003,895.003,835.003,885.003,885.00500
Mar 3, 20253,825.003,825.003,825.003,825.003,825.00100
Feb 28, 20253,810.003,830.003,810.003,830.003,830.00500
Feb 27, 20253,835.003,880.003,810.003,860.003,860.00600
Feb 26, 20253,760.003,835.003,760.003,835.003,835.00300
Feb 25, 20253,860.003,900.003,730.003,760.003,760.001,600
Feb 21, 20253,765.003,810.003,765.003,810.003,810.00200
Feb 20, 20253,635.003,745.003,620.003,740.003,740.001,600
Feb 19, 20253,800.003,800.003,705.003,705.003,705.00900
Feb 18, 20254,200.004,200.003,905.003,915.003,915.001,800
Feb 17, 20254,080.004,140.004,080.004,120.004,120.001,300
Feb 14, 20254,030.004,075.004,025.004,075.004,075.00700
Feb 13, 20254,020.004,020.004,020.004,020.004,020.00-
Feb 12, 20254,020.004,020.004,020.004,020.004,020.00100
Feb 10, 20253,970.003,995.003,930.003,995.003,995.00900
Feb 7, 20253,855.003,925.003,855.003,925.003,925.001,100
Feb 6, 20253,925.003,925.003,855.003,855.003,855.00200
Feb 5, 20253,870.003,870.003,850.003,855.003,855.00300
Feb 4, 20253,825.003,940.003,825.003,870.003,870.00400
Feb 3, 20253,850.003,850.003,805.003,805.003,805.00300
Jan 31, 20253,850.003,850.003,850.003,850.003,850.00100
Jan 30, 20253,850.003,850.003,850.003,850.003,850.00400
Jan 29, 20253,750.003,780.003,750.003,780.003,780.00700
Jan 28, 20253,720.003,720.003,720.003,720.003,720.00100
Jan 27, 20253,720.003,720.003,720.003,720.003,720.00100
Jan 24, 20253,720.003,720.003,720.003,720.003,720.00-
Jan 23, 20253,720.003,720.003,720.003,720.003,720.00300
Jan 22, 20253,710.003,710.003,710.003,710.003,710.00100
Jan 21, 20253,710.003,710.003,710.003,710.003,710.00400
Jan 20, 20253,705.003,705.003,705.003,705.003,705.00100
Jan 17, 20253,725.003,725.003,715.003,725.003,725.00300
Jan 16, 20253,715.003,715.003,715.003,715.003,715.00-
Jan 15, 20253,750.003,750.003,715.003,715.003,715.00400
Jan 14, 20253,750.003,750.003,750.003,750.003,750.00200
Jan 10, 20253,710.003,710.003,710.003,710.003,710.00-
Jan 9, 20253,700.003,710.003,700.003,710.003,710.00300
Jan 8, 20253,715.003,715.003,715.003,715.003,715.00100
Jan 7, 20253,755.003,755.003,715.003,715.003,715.00200
Jan 6, 20253,685.003,685.003,685.003,685.003,685.00-
Dec 30, 20243,685.003,685.003,685.003,685.003,685.00400
Dec 27, 20243,660.003,685.003,660.003,685.003,685.00400
Dec 26, 20243,670.003,670.003,670.003,670.003,670.00100
Dec 25, 20243,670.003,670.003,670.003,670.003,670.00200
Dec 24, 20243,700.003,700.003,670.003,670.003,670.00700
Dec 23, 20243,675.003,675.003,675.003,675.003,675.00100
Dec 20, 20243,680.003,680.003,670.003,670.003,670.00500
Dec 19, 20243,750.003,750.003,750.003,750.003,750.00-
Dec 18, 20243,750.003,750.003,750.003,750.003,750.00-
Dec 17, 20243,750.003,750.003,750.003,750.003,750.00-
Dec 16, 20243,750.003,750.003,750.003,750.003,750.00500
Dec 13, 20243,700.003,750.003,700.003,750.003,750.00200
Dec 12, 20243,670.003,740.003,670.003,740.003,740.00300
Dec 11, 20243,600.003,600.003,600.003,600.003,600.00-
Dec 10, 20243,600.003,600.003,600.003,600.003,600.00200
Dec 9, 20243,655.003,655.003,600.003,600.003,600.00300
Dec 6, 20243,715.003,715.003,715.003,715.003,715.00-
Dec 5, 20243,715.003,715.003,715.003,715.003,715.00-
Dec 4, 20243,715.003,715.003,715.003,715.003,715.00-
Dec 3, 20243,715.003,715.003,715.003,715.003,715.00-
Dec 2, 20243,715.003,715.003,715.003,715.003,715.00400
Nov 29, 20243,650.003,650.003,650.003,650.003,650.00200
Nov 28, 20243,720.003,720.003,720.003,720.003,720.00100
Nov 27, 20243,730.003,730.003,730.003,730.003,730.00-
Nov 26, 20243,730.003,730.003,730.003,730.003,730.00300
Nov 25, 20243,660.003,660.003,660.003,660.003,660.00100
Nov 22, 20243,590.003,590.003,590.003,590.003,590.00-
Nov 21, 20243,590.003,590.003,590.003,590.003,590.00100
Nov 20, 20243,600.003,600.003,600.003,600.003,600.00-
Nov 19, 20243,600.003,600.003,600.003,600.003,600.00-
Nov 18, 20243,600.003,600.003,600.003,600.003,600.00-
Nov 15, 20243,600.003,600.003,600.003,600.003,600.00300
Nov 14, 20243,550.003,620.003,550.003,600.003,600.00300
Nov 13, 20243,610.003,610.003,610.003,610.003,610.00100
Nov 12, 20243,545.003,545.003,545.003,545.003,545.00-
Nov 11, 20243,545.003,545.003,545.003,545.003,545.00-
Nov 8, 20243,545.003,545.003,545.003,545.003,545.00100
Nov 7, 20243,585.003,585.003,585.003,585.003,585.00-
Nov 6, 20243,585.003,585.003,585.003,585.003,585.00200
Nov 5, 20243,655.003,655.003,655.003,655.003,655.00100
Nov 1, 20243,640.003,640.003,640.003,640.003,640.00100
Oct 31, 20243,605.003,605.003,605.003,605.003,605.00-
Oct 30, 20243,650.003,650.003,605.003,605.003,605.00600
Oct 29, 20243,580.003,580.003,580.003,580.003,580.00-
Oct 28, 20243,580.003,580.003,580.003,580.003,580.00100
Oct 25, 20243,555.003,555.003,555.003,555.003,555.00-
Oct 24, 20243,555.003,555.003,555.003,555.003,555.00100
Oct 23, 20243,625.003,625.003,625.003,625.003,625.00100
Oct 22, 20243,625.003,625.003,625.003,625.003,625.00300
Oct 21, 20243,625.003,625.003,625.003,625.003,625.00100
Oct 18, 20243,555.003,555.003,555.003,555.003,555.00-
Oct 17, 20243,555.003,555.003,555.003,555.003,555.00-
Oct 16, 20243,555.003,555.003,555.003,555.003,555.00100
Oct 15, 20243,570.003,570.003,570.003,570.003,570.00300
Oct 11, 20243,600.003,600.003,560.003,560.003,560.00200
Oct 10, 20243,560.003,560.003,560.003,560.003,560.00100
Oct 9, 20243,560.003,560.003,560.003,560.003,560.00-
Oct 8, 20243,560.003,560.003,560.003,560.003,560.00-
Oct 7, 20243,560.003,560.003,560.003,560.003,560.00-
Oct 4, 20243,500.003,560.003,500.003,560.003,560.00300
Oct 3, 20243,570.003,570.003,570.003,570.003,570.00-
Oct 2, 20243,570.003,570.003,570.003,570.003,570.00100
Oct 1, 20243,670.003,670.003,570.003,570.003,570.001,300
Sep 30, 20243,600.003,600.003,600.003,600.003,600.001,900
Sep 27, 20243,670.003,670.003,670.003,670.003,670.00200
Sep 26, 20243,605.003,670.003,605.003,670.003,670.00700
Sep 25, 20243,540.003,540.003,540.003,540.003,540.00-
Sep 24, 20243,540.003,540.003,540.003,540.003,540.00-
Sep 20, 20243,540.003,540.003,540.003,540.003,540.00100
Sep 19, 20243,460.003,460.003,460.003,460.003,460.00300
Sep 18, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 17, 20243,610.003,610.003,600.003,600.003,600.00500
Sep 13, 20243,365.003,365.003,365.003,365.003,365.00-
Sep 12, 20243,365.003,365.003,365.003,365.003,365.00-
Sep 11, 20243,365.003,365.003,365.003,365.003,365.00-
Sep 10, 20243,365.003,365.003,365.003,365.003,365.00100
Sep 9, 20243,425.003,425.003,425.003,425.003,425.00200
Sep 6, 20243,495.003,495.003,495.003,495.003,495.00-
Sep 5, 20243,495.003,495.003,495.003,495.003,495.00-
Sep 4, 20243,495.003,495.003,495.003,495.003,495.00100
Sep 3, 20243,505.003,505.003,505.003,505.003,505.00100
Sep 2, 20243,515.003,515.003,515.003,515.003,515.00100
Aug 30, 20243,545.003,545.003,545.003,545.003,545.00500
Aug 29, 20243,465.003,530.003,465.003,530.003,530.00300
Aug 28, 20243,455.003,475.003,455.003,475.003,475.00600
Aug 27, 20243,455.003,470.003,455.003,460.003,460.00400
Aug 26, 20243,390.003,390.003,390.003,390.003,390.00100
Aug 23, 20243,385.003,385.003,385.003,385.003,385.00-
Aug 22, 20243,385.003,385.003,385.003,385.003,385.00800
Aug 21, 20243,385.003,385.003,385.003,385.003,385.00-
Aug 20, 20243,385.003,385.003,385.003,385.003,385.00-
Aug 19, 20243,385.003,385.003,385.003,385.003,385.00-
Aug 16, 20243,385.003,385.003,385.003,385.003,385.00100
Aug 15, 20243,435.003,435.003,400.003,400.003,400.00600
Aug 14, 20243,270.003,310.003,270.003,310.003,310.00200
Aug 13, 20243,220.003,220.003,220.003,220.003,220.00100
Aug 9, 20243,340.003,340.003,210.003,210.003,210.00300
Aug 8, 20243,200.003,200.003,200.003,200.003,200.00-
Aug 7, 20243,200.003,205.003,200.003,200.003,200.00700
Aug 6, 20243,185.003,185.003,080.003,080.003,080.00600
Aug 5, 20243,440.003,440.003,255.003,255.003,255.00400
Aug 2, 20243,520.003,520.003,420.003,420.003,420.001,500
Aug 1, 20243,595.003,595.003,525.003,525.003,525.00200
Jul 31, 20243,610.003,610.003,610.003,610.003,610.00-
Jul 30, 20243,610.003,610.003,610.003,610.003,610.00400
Jul 29, 20243,540.003,540.003,540.003,540.003,540.00200
Jul 26, 20243,475.003,530.003,475.003,530.003,530.00300
Jul 25, 20243,490.003,490.003,470.003,470.003,470.00400
Jul 24, 20243,485.003,535.003,485.003,535.003,535.001,100
Jul 23, 20243,625.003,625.003,625.003,625.003,625.00-
Jul 22, 20243,485.003,625.003,485.003,625.003,625.001,200
Jul 19, 20243,480.003,515.003,480.003,515.003,515.00200
Jul 18, 20243,500.003,555.003,485.003,515.003,515.001,000
Jul 17, 20243,510.003,535.003,500.003,500.003,500.00600
Jul 16, 20243,525.003,525.003,510.003,510.003,510.00900
Jul 12, 20243,530.003,550.003,515.003,540.003,540.00600
Jul 11, 20243,530.003,530.003,530.003,530.003,530.00-
Jul 10, 20243,530.003,530.003,530.003,530.003,530.00100
Jul 9, 20243,520.003,520.003,520.003,520.003,520.00200
Jul 8, 20243,540.003,540.003,530.003,530.003,530.00300
Jul 5, 20243,540.003,540.003,530.003,530.003,530.00200
Jul 4, 20243,535.003,540.003,535.003,540.003,540.00500
Jul 3, 20243,525.003,600.003,525.003,545.003,545.00900
Jul 2, 20243,590.003,590.003,505.003,540.003,540.001,100
Jul 1, 20243,630.003,630.003,520.003,530.003,530.001,500
Jun 28, 20243,700.003,700.003,590.003,590.003,590.002,100
Jun 27, 2024 70 Dividend
Jun 27, 20243,675.003,675.003,520.003,660.003,660.007,600
Jun 26, 20244,035.004,500.003,915.003,915.003,845.0019,200
Jun 25, 20243,860.003,860.003,730.003,830.003,761.522,300
Jun 24, 20243,825.003,900.003,825.003,890.003,820.451,000
Jun 21, 20243,875.003,950.003,875.003,950.003,879.37500
Jun 20, 20243,840.003,880.003,840.003,880.003,810.63600
Jun 19, 20243,810.003,820.003,810.003,820.003,751.70300
Jun 18, 20243,900.003,900.003,850.003,875.003,805.72700
Jun 17, 20243,900.003,950.003,810.003,900.003,830.271,400
Jun 14, 20243,740.003,880.003,730.003,880.003,810.63500
Jun 13, 20243,675.003,730.003,625.003,725.003,658.401,200
Jun 12, 20243,680.003,680.003,620.003,660.003,594.56400
Jun 11, 20243,600.003,680.003,600.003,610.003,545.45800
Jun 10, 20243,725.003,725.003,600.003,600.003,535.633,100
Jun 7, 20243,830.003,830.003,680.003,775.003,707.501,100
Jun 6, 20243,955.003,955.003,820.003,830.003,761.523,000
Jun 5, 20244,000.004,000.003,960.003,995.003,923.57400
Jun 4, 20243,975.004,020.003,950.004,020.003,948.121,500
Jun 3, 20244,150.004,150.003,970.003,970.003,899.02600
May 31, 20244,155.004,155.004,145.004,150.004,075.80400
May 30, 20244,050.004,270.004,050.004,155.004,080.713,300
May 29, 20244,105.004,120.004,075.004,120.004,046.33900
May 28, 20244,115.004,115.004,115.004,115.004,041.42100
May 27, 20244,120.004,140.004,120.004,140.004,065.98300
May 24, 20244,080.004,080.004,080.004,080.004,007.05300
May 23, 20243,990.004,030.003,990.004,030.003,957.941,200
May 22, 20243,935.003,990.003,935.003,990.003,918.66200
May 21, 20244,005.004,005.004,005.004,005.003,933.39300
May 20, 20243,990.003,990.003,990.003,990.003,918.66100
May 17, 20243,995.003,995.003,995.003,995.003,923.57100
May 16, 20243,990.003,990.003,990.003,990.003,918.66-
May 15, 20243,990.003,990.003,990.003,990.003,918.66300
May 14, 20243,985.003,990.003,985.003,990.003,918.66400
May 13, 20243,980.003,995.003,930.003,930.003,859.73900
May 10, 20243,960.003,960.003,900.003,910.003,840.09700
May 9, 20243,925.003,995.003,925.003,995.003,923.57200

Related Tickers

1793.T Ohmoto Gumi Co., Ltd.
1,218.00
-0.73%
 
1807.T Watanabe Sato Co., Ltd.
1,615.00
-0.31%
 
1798.T Moriya Corporation
3,800.00
+1.33%
 
1786.T Oriental Shiraishi Corporation
379.00
0.00%
 
1780.T Yamaura Corporation
1,222.00
+0.25%
 
1771.F Nippon Kanryu Industry Co., Ltd.
1,048.00
0.00%
 
1799.T Daiichi Kensetsu Corporation
2,627.00
+1.70%
 
1810.T Matsui Construction Co., Ltd.
995.00
+0.71%
 
1776.T Sumiken Mitsui Road Co.,Ltd.
1,366.00
+2.09%
 
1801.T Taisei Corporation
7,915.00
+1.81%