Tokyo - Delayed Quote JPY

CK SAN-ETSU Co., Ltd. (5757.T)

3,800.00
+65.00
+(1.74%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20253,805.003,805.003,745.003,800.003,800.003,200
May 9, 20253,700.003,815.003,605.003,735.003,735.0019,200
May 8, 20253,655.003,680.003,640.003,670.003,670.003,200
May 7, 20253,615.003,795.003,615.003,690.003,690.0020,300
May 2, 20253,685.003,800.003,610.003,650.003,650.0015,100
May 1, 20253,690.003,700.003,665.003,680.003,680.003,600
Apr 30, 20253,645.003,720.003,645.003,690.003,690.005,800
Apr 28, 20253,720.003,725.003,655.003,715.003,715.007,000
Apr 25, 20253,700.003,700.003,665.003,695.003,695.003,800
Apr 24, 20253,750.003,750.003,665.003,670.003,670.008,600
Apr 23, 20253,720.003,750.003,685.003,740.003,740.007,100
Apr 22, 20253,625.003,695.003,625.003,695.003,695.005,300
Apr 21, 20253,655.003,680.003,605.003,625.003,625.006,900
Apr 18, 20253,620.003,655.003,595.003,655.003,655.006,000
Apr 17, 20253,510.003,555.003,500.003,550.003,550.001,100
Apr 16, 20253,545.003,550.003,490.003,490.003,490.005,700
Apr 15, 20253,500.003,530.003,500.003,530.003,530.002,400
Apr 14, 20253,535.003,540.003,490.003,500.003,500.004,800
Apr 11, 20253,375.003,490.003,290.003,470.003,470.008,000
Apr 10, 20253,480.003,480.003,370.003,445.003,445.008,100
Apr 9, 20253,320.003,320.003,205.003,230.003,230.008,300
Apr 8, 20253,245.003,440.003,245.003,355.003,355.0012,700
Apr 7, 20253,135.003,280.003,085.003,085.003,085.0014,900
Apr 4, 20253,590.003,595.003,300.003,415.003,415.0020,600
Apr 3, 20253,650.003,690.003,600.003,660.003,660.0013,900
Apr 2, 20253,845.003,845.003,760.003,770.003,770.006,700
Apr 1, 20253,855.003,860.003,815.003,815.003,815.005,400
Mar 31, 20253,900.003,935.003,775.003,810.003,810.0013,500
Mar 28, 2025 45 Dividend
Mar 28, 20254,085.004,085.003,940.003,965.003,965.0039,900
Mar 27, 20254,205.004,245.004,140.004,175.004,130.0038,700
Mar 26, 20254,185.004,290.004,185.004,275.004,228.928,800
Mar 25, 20254,280.004,280.004,180.004,205.004,159.689,500
Mar 24, 20254,320.004,320.004,170.004,225.004,179.4622,400
Mar 21, 20254,225.004,315.004,225.004,270.004,223.989,100
Mar 19, 20254,190.004,270.004,190.004,225.004,179.467,200
Mar 18, 20254,170.004,225.004,170.004,185.004,139.898,900
Mar 17, 20254,140.004,170.004,115.004,140.004,095.3821,000
Mar 14, 20254,110.004,135.004,080.004,090.004,045.9219,100
Mar 13, 20254,110.004,135.004,080.004,110.004,065.7031,200
Mar 12, 20254,100.004,110.004,060.004,100.004,055.8115,500
Mar 11, 20254,085.004,085.004,010.004,085.004,040.976,400
Mar 10, 20254,050.004,095.004,025.004,095.004,050.8616,300
Mar 7, 20254,020.004,095.004,000.004,045.004,001.4017,200
Mar 6, 20254,110.004,110.004,020.004,075.004,031.0832,400
Mar 5, 20253,990.004,070.003,990.004,065.004,021.1925,900
Mar 4, 20253,925.003,985.003,910.003,985.003,942.0522,000
Mar 3, 20253,810.003,930.003,790.003,920.003,877.7574,100
Feb 28, 20253,700.003,820.003,700.003,750.003,709.5836,900
Feb 27, 20253,700.003,775.003,680.003,700.003,660.1239,000
Feb 26, 20253,745.003,830.003,730.003,730.003,689.8018,000
Feb 25, 20253,795.003,875.003,770.003,790.003,749.1516,100
Feb 21, 20253,810.003,850.003,810.003,850.003,808.504,600
Feb 20, 20253,910.003,910.003,810.003,825.003,783.7711,900
Feb 19, 20253,945.003,945.003,875.003,910.003,867.866,700
Feb 18, 20253,955.003,960.003,915.003,960.003,917.323,100
Feb 17, 20253,960.003,960.003,930.003,960.003,917.325,800
Feb 14, 20254,010.004,035.003,960.003,975.003,932.164,700
Feb 13, 20253,960.004,020.003,960.004,010.003,966.787,900
Feb 12, 20253,900.003,955.003,900.003,925.003,882.692,800
Feb 10, 20253,910.003,940.003,890.003,890.003,848.073,600
Feb 7, 20253,920.003,990.003,910.003,925.003,882.693,900
Feb 6, 20253,885.003,940.003,880.003,920.003,877.753,300
Feb 5, 20253,920.003,920.003,880.003,885.003,843.132,700
Feb 4, 20253,895.003,910.003,860.003,860.003,818.403,700
Feb 3, 20253,970.003,970.003,840.003,840.003,798.617,700
Jan 31, 20253,935.003,955.003,865.003,955.003,912.373,900
Jan 30, 20253,895.003,975.003,895.003,970.003,927.214,200
Jan 29, 20253,945.003,945.003,890.003,895.003,853.022,400
Jan 28, 20253,905.003,945.003,865.003,945.003,902.484,600
Jan 27, 20253,885.003,905.003,875.003,905.003,862.911,600
Jan 24, 20253,860.003,885.003,810.003,835.003,793.662,400
Jan 23, 20253,900.003,925.003,835.003,850.003,808.503,600
Jan 22, 20253,920.003,930.003,900.003,910.003,867.862,500
Jan 21, 20253,895.003,895.003,840.003,870.003,828.293,900
Jan 20, 20253,835.003,895.003,835.003,860.003,818.406,000
Jan 17, 20253,830.003,900.003,775.003,780.003,739.264,400
Jan 16, 20253,860.003,870.003,815.003,865.003,823.343,800
Jan 15, 20253,715.003,835.003,715.003,835.003,793.664,200
Jan 14, 20253,760.003,815.003,710.003,710.003,670.013,800
Jan 10, 20253,750.003,790.003,750.003,750.003,709.581,500
Jan 9, 20253,910.003,930.003,740.003,750.003,709.586,300
Jan 8, 20253,915.003,915.003,845.003,845.003,803.562,000
Jan 7, 20253,870.003,910.003,860.003,865.003,823.342,400
Jan 6, 20253,910.003,935.003,865.003,865.003,823.344,500
Dec 30, 20243,970.003,990.003,910.003,910.003,867.864,900
Dec 27, 20243,940.003,945.003,840.003,945.003,902.486,400
Dec 26, 20243,815.003,925.003,815.003,925.003,882.694,600
Dec 25, 20243,825.003,870.003,765.003,870.003,828.293,000
Dec 24, 20243,835.003,855.003,825.003,825.003,783.771,200
Dec 23, 20243,795.003,890.003,795.003,850.003,808.504,000
Dec 20, 20243,820.003,840.003,755.003,795.003,754.106,800
Dec 19, 20243,750.003,830.003,750.003,820.003,778.832,500
Dec 18, 20243,790.003,800.003,755.003,790.003,749.153,100
Dec 17, 20243,775.003,780.003,740.003,760.003,719.472,500
Dec 16, 20243,765.003,780.003,755.003,760.003,719.471,600
Dec 13, 20243,720.003,745.003,670.003,720.003,679.905,200
Dec 12, 20243,730.003,795.003,685.003,775.003,734.317,900
Dec 11, 20243,795.003,795.003,685.003,685.003,645.283,900
Dec 10, 20243,855.003,855.003,745.003,745.003,704.632,800
Dec 9, 20243,800.003,850.003,800.003,820.003,778.833,200
Dec 6, 20243,815.003,845.003,755.003,790.003,749.154,000
Dec 5, 20243,875.003,875.003,825.003,860.003,818.402,900
Dec 4, 20243,870.003,885.003,780.003,830.003,788.7217,300
Dec 3, 20243,735.003,870.003,735.003,870.003,828.2910,200
Dec 2, 20243,640.003,725.003,640.003,725.003,684.852,200
Nov 29, 20243,620.003,700.003,615.003,630.003,590.872,300
Nov 28, 20243,560.003,660.003,560.003,660.003,620.55900
Nov 27, 20243,645.003,645.003,550.003,550.003,511.742,300
Nov 26, 20243,640.003,680.003,640.003,640.003,600.771,700
Nov 25, 20243,680.003,705.003,640.003,640.003,600.772,100
Nov 22, 20243,660.003,680.003,650.003,670.003,630.441,000
Nov 21, 20243,710.003,710.003,655.003,655.003,615.601,600
Nov 20, 20243,780.003,780.003,705.003,710.003,670.013,900
Nov 19, 20243,740.003,780.003,735.003,780.003,739.263,700
Nov 18, 20243,745.003,755.003,665.003,735.003,694.743,800
Nov 15, 20243,775.003,785.003,745.003,745.003,704.633,600
Nov 14, 20243,750.003,785.003,705.003,755.003,714.537,700
Nov 13, 20243,625.003,700.003,625.003,695.003,655.173,300
Nov 12, 20243,630.003,690.003,625.003,625.003,585.932,100
Nov 11, 20243,695.003,695.003,600.003,600.003,561.201,400
Nov 8, 20243,710.003,715.003,650.003,690.003,650.231,500
Nov 7, 20243,680.003,700.003,660.003,670.003,630.442,900
Nov 6, 20243,620.003,690.003,620.003,690.003,650.231,600
Nov 5, 20243,610.003,645.003,550.003,550.003,511.743,500
Nov 1, 20243,600.003,695.003,580.003,580.003,541.412,600
Oct 31, 20243,520.003,640.003,510.003,605.003,566.147,500
Oct 30, 20243,650.003,690.003,520.003,520.003,482.0612,300
Oct 29, 20243,580.003,690.003,580.003,665.003,625.503,000
Oct 28, 20243,520.003,610.003,520.003,580.003,541.412,800
Oct 25, 20243,620.003,620.003,515.003,520.003,482.064,100
Oct 24, 20243,630.003,655.003,610.003,640.003,600.772,800
Oct 23, 20243,670.003,735.003,630.003,630.003,590.873,500
Oct 22, 20243,750.003,750.003,665.003,665.003,625.505,600
Oct 21, 20243,670.003,700.003,670.003,700.003,660.122,500
Oct 18, 20243,690.003,695.003,665.003,670.003,630.442,400
Oct 17, 20243,640.003,690.003,630.003,665.003,625.503,100
Oct 16, 20243,610.003,645.003,605.003,640.003,600.772,200
Oct 15, 20243,640.003,645.003,605.003,605.003,566.143,000
Oct 11, 20243,610.003,630.003,585.003,585.003,546.362,500
Oct 10, 20243,680.003,680.003,610.003,610.003,571.091,700
Oct 9, 20243,610.003,685.003,610.003,620.003,580.982,400
Oct 8, 20243,660.003,720.003,600.003,610.003,571.092,800
Oct 7, 20243,700.003,740.003,670.003,695.003,655.175,900
Oct 4, 20243,600.003,645.003,600.003,645.003,605.713,900
Oct 3, 20243,610.003,620.003,565.003,580.003,541.413,100
Oct 2, 20243,520.003,595.003,500.003,540.003,501.845,400
Oct 1, 20243,500.003,570.003,455.003,570.003,531.523,900
Sep 30, 20243,525.003,525.003,435.003,450.003,412.816,300
Sep 27, 2024 45 Dividend
Sep 27, 20243,615.003,615.003,570.003,580.003,541.415,100
Sep 26, 20243,525.003,610.003,520.003,610.003,526.579,200
Sep 25, 20243,515.003,515.003,415.003,480.003,399.584,300
Sep 24, 20243,495.003,540.003,360.003,505.003,424.0012,300
Sep 20, 20243,495.003,615.003,450.003,495.003,414.2313,000
Sep 19, 20243,425.003,490.003,400.003,490.003,409.354,700
Sep 18, 20243,410.003,410.003,355.003,405.003,326.314,300
Sep 17, 20243,270.003,340.003,260.003,340.003,262.817,600
Sep 13, 20243,245.003,265.003,215.003,255.003,179.787,000
Sep 12, 20243,230.003,285.003,230.003,270.003,194.435,600
Sep 11, 20243,320.003,320.003,210.003,220.003,145.597,600
Sep 10, 20243,390.003,400.003,310.003,330.003,253.055,500
Sep 9, 20243,380.003,405.003,320.003,380.003,301.897,500
Sep 6, 20243,410.003,410.003,375.003,390.003,311.662,800
Sep 5, 20243,425.003,425.003,345.003,375.003,297.012,200
Sep 4, 20243,425.003,465.003,360.003,375.003,297.014,000
Sep 3, 20243,440.003,480.003,440.003,480.003,399.582,800
Sep 2, 20243,450.003,480.003,385.003,430.003,350.733,400
Aug 30, 20243,380.003,430.003,380.003,430.003,350.732,200
Aug 29, 20243,370.003,380.003,345.003,380.003,301.893,100
Aug 28, 20243,315.003,325.003,285.003,320.003,243.283,100
Aug 27, 20243,315.003,350.003,295.003,350.003,272.582,700
Aug 26, 20243,335.003,335.003,295.003,315.003,238.394,100
Aug 23, 20243,360.003,365.003,330.003,335.003,257.932,100
Aug 22, 20243,360.003,360.003,315.003,340.003,262.812,600
Aug 21, 20243,275.003,355.003,240.003,345.003,267.708,500
Aug 20, 20243,235.003,295.003,225.003,295.003,218.856,700
Aug 19, 20243,305.003,305.003,205.003,205.003,130.936,800
Aug 16, 20243,250.003,300.003,245.003,300.003,223.745,700
Aug 15, 20243,175.003,235.003,150.003,195.003,121.178,400
Aug 14, 20243,230.003,240.003,110.003,175.003,101.6313,200
Aug 13, 20243,075.003,235.003,075.003,235.003,160.2414,200
Aug 9, 20243,040.003,080.003,020.003,070.002,999.0510,400
Aug 8, 20243,070.003,070.002,962.002,990.002,920.9032,800
Aug 7, 20243,025.003,185.003,025.003,090.003,018.5912,800
Aug 6, 20243,035.003,225.003,005.003,080.003,008.8218,400
Aug 5, 20243,280.003,290.002,884.002,984.002,915.0428,500
Aug 2, 20243,545.003,575.003,420.003,420.003,340.9721,900
Aug 1, 20243,690.003,710.003,600.003,600.003,516.819,100
Jul 31, 20243,660.003,750.003,650.003,750.003,663.348,200
Jul 30, 20243,650.003,655.003,605.003,655.003,570.536,500
Jul 29, 20243,595.003,655.003,595.003,650.003,565.657,300
Jul 26, 20243,570.003,605.003,560.003,560.003,477.736,200
Jul 25, 20243,615.003,650.003,555.003,555.003,472.8518,700
Jul 24, 20243,675.003,715.003,655.003,660.003,575.425,300
Jul 23, 20243,665.003,730.003,660.003,675.003,590.073,900
Jul 22, 20243,695.003,745.003,655.003,655.003,570.538,100
Jul 19, 20243,690.003,745.003,675.003,695.003,609.616,700
Jul 18, 20243,760.003,760.003,705.003,715.003,629.153,000
Jul 17, 20243,750.003,750.003,710.003,715.003,629.153,800
Jul 16, 20243,710.003,740.003,665.003,705.003,619.388,300
Jul 12, 20243,640.003,700.003,640.003,665.003,580.307,600
Jul 11, 20243,650.003,670.003,630.003,665.003,580.307,800
Jul 10, 20243,690.003,690.003,610.003,635.003,551.0011,800
Jul 9, 20243,730.003,755.003,655.003,690.003,604.737,600
Jul 8, 20243,785.003,785.003,675.003,730.003,643.8012,700
Jul 5, 20243,855.003,855.003,775.003,785.003,697.534,600
Jul 4, 20243,850.003,905.003,835.003,850.003,761.036,700
Jul 3, 20243,875.003,910.003,850.003,850.003,761.035,500
Jul 2, 20243,940.003,945.003,850.003,880.003,790.3417,300
Jul 1, 20243,920.003,945.003,880.003,945.003,853.839,300
Jun 28, 20243,850.003,880.003,840.003,880.003,790.343,500
Jun 27, 20243,895.003,895.003,810.003,875.003,785.455,800
Jun 26, 20243,820.003,870.003,820.003,865.003,775.685,200
Jun 25, 20243,815.003,850.003,795.003,845.003,756.144,400
Jun 24, 20243,820.003,850.003,785.003,830.003,741.496,300
Jun 21, 20243,790.003,820.003,770.003,810.003,721.954,100
Jun 20, 20243,750.003,790.003,710.003,790.003,702.429,300
Jun 19, 20243,700.003,775.003,685.003,750.003,663.346,800
Jun 18, 20243,700.003,760.003,695.003,705.003,619.386,300
Jun 17, 20243,690.003,690.003,650.003,655.003,570.536,700
Jun 14, 20243,610.003,700.003,610.003,685.003,599.848,400
Jun 13, 20243,720.003,720.003,670.003,670.003,585.193,800
Jun 12, 20243,760.003,760.003,720.003,720.003,634.032,000
Jun 11, 20243,755.003,810.003,755.003,760.003,673.113,800
Jun 10, 20243,755.003,825.003,755.003,820.003,731.722,500
Jun 7, 20243,750.003,770.003,735.003,740.003,653.57600
Jun 6, 20243,800.003,870.003,750.003,750.003,663.341,600
Jun 5, 20243,855.003,855.003,780.003,785.003,697.533,000
Jun 4, 20243,845.003,865.003,845.003,865.003,775.681,900
Jun 3, 20243,810.003,845.003,785.003,845.003,756.141,500
May 31, 20243,790.003,825.003,755.003,825.003,736.613,400
May 30, 20243,680.003,790.003,660.003,790.003,702.426,200
May 29, 20243,740.003,740.003,685.003,685.003,599.842,800
May 28, 20243,715.003,745.003,705.003,730.003,643.803,500
May 27, 20243,705.003,735.003,705.003,715.003,629.151,500
May 24, 20243,655.003,800.003,655.003,705.003,619.389,000
May 23, 20243,815.003,840.003,795.003,795.003,707.30700
May 22, 20243,885.003,915.003,795.003,795.003,707.303,800
May 21, 20243,940.003,940.003,880.003,895.003,804.994,400
May 20, 20243,790.003,900.003,790.003,895.003,804.997,800
May 17, 20243,800.003,800.003,750.003,790.003,702.423,000
May 16, 20243,850.003,850.003,770.003,780.003,692.655,000
May 15, 20243,830.003,850.003,800.003,815.003,726.841,600
May 14, 20243,870.003,895.003,815.003,830.003,741.493,400
May 13, 20243,845.003,870.003,815.003,870.003,780.572,100