Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Santo Co.,Ltd. (1788.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,700.000.00 (0.00%)
At close: 03:10PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232,700.002,700.002,700.002,700.002,700.00200
Feb 02, 20232,730.002,737.002,700.002,700.002,700.00500
Feb 01, 20232,700.002,700.002,680.002,680.002,680.001,000
Jan 31, 20232,700.002,700.002,693.002,693.002,693.00900
Jan 30, 20232,739.002,739.002,700.002,700.002,700.001,700
Jan 27, 20232,700.002,700.002,700.002,700.002,700.00700
Jan 26, 20232,705.002,706.002,700.002,700.002,700.001,300
Jan 25, 20232,720.002,724.002,700.002,700.002,700.001,000
Jan 24, 20232,720.002,720.002,720.002,720.002,720.00300
Jan 23, 20232,691.002,691.002,691.002,691.002,691.00100
Jan 20, 20232,680.002,680.002,680.002,680.002,680.00100
Jan 19, 20232,689.002,689.002,689.002,689.002,689.00-
Jan 18, 20232,689.002,689.002,689.002,689.002,689.00-
Jan 17, 20232,689.002,689.002,689.002,689.002,689.00-
Jan 16, 20232,689.002,689.002,689.002,689.002,689.00600
Jan 13, 20232,670.002,685.002,670.002,685.002,685.00200
Jan 12, 20232,675.002,675.002,675.002,675.002,675.00200
Jan 11, 20232,640.002,640.002,640.002,640.002,640.00-
Jan 10, 20232,640.002,640.002,640.002,640.002,640.00-
Jan 06, 20232,640.002,640.002,640.002,640.002,640.00100
Jan 05, 20232,641.002,641.002,640.002,640.002,640.00200
Jan 04, 20232,652.002,652.002,652.002,652.002,652.00-
Dec 30, 20222,689.002,689.002,651.002,652.002,652.001,000
Dec 29, 20222,691.002,691.002,691.002,691.002,691.00-
Dec 28, 20222,678.002,691.002,664.002,691.002,691.00500
Dec 27, 20222,681.002,681.002,677.002,677.002,677.00300
Dec 26, 20222,710.002,710.002,677.002,677.002,677.00400
Dec 23, 20222,668.002,669.002,668.002,668.002,668.00300
Dec 22, 20222,668.002,668.002,668.002,668.002,668.00300
Dec 21, 20222,680.002,680.002,680.002,680.002,680.00100
Dec 20, 20222,680.002,680.002,680.002,680.002,680.00-
Dec 19, 20222,680.002,680.002,680.002,680.002,680.00100
Dec 16, 20222,698.002,698.002,698.002,698.002,698.00-
Dec 15, 20222,698.002,698.002,698.002,698.002,698.00500
Dec 14, 20222,713.002,715.002,712.002,715.002,715.00400
Dec 13, 20222,711.002,715.002,711.002,715.002,715.00400
Dec 12, 20222,705.002,705.002,705.002,705.002,705.00200
Dec 09, 20222,655.002,655.002,655.002,655.002,655.00-
Dec 08, 20222,655.002,655.002,655.002,655.002,655.00-
Dec 07, 20222,655.002,655.002,655.002,655.002,655.00-
Dec 06, 20222,655.002,655.002,655.002,655.002,655.00-
Dec 05, 20222,655.002,655.002,655.002,655.002,655.00100
Dec 02, 20222,732.002,732.002,650.002,650.002,650.00600
Dec 01, 20222,701.002,715.002,689.002,689.002,689.001,000
Nov 30, 20222,751.002,751.002,751.002,751.002,751.00600
Nov 29, 20222,781.002,781.002,736.002,751.002,751.00600
Nov 28, 20222,729.002,731.002,728.002,731.002,731.00500
Nov 25, 20222,685.002,710.002,685.002,710.002,710.00800
Nov 24, 20222,668.002,668.002,668.002,668.002,668.00-
Nov 22, 20222,668.002,668.002,668.002,668.002,668.00-
Nov 21, 20222,668.002,668.002,668.002,668.002,668.00100
Nov 18, 20222,686.002,686.002,686.002,686.002,686.00-
Nov 17, 20222,686.002,686.002,686.002,686.002,686.00-
Nov 16, 20222,686.002,686.002,686.002,686.002,686.00-
Nov 15, 20222,686.002,686.002,686.002,686.002,686.00400
Nov 14, 20222,650.002,650.002,650.002,650.002,650.00-
Nov 11, 20222,650.002,650.002,650.002,650.002,650.00200
Nov 10, 20222,645.002,650.002,645.002,650.002,650.00200
Nov 09, 20222,650.002,650.002,650.002,650.002,650.00100
Nov 08, 20222,650.002,650.002,640.002,640.002,640.00200
Nov 07, 20222,650.002,650.002,650.002,650.002,650.00100
Nov 04, 20222,652.002,652.002,651.002,651.002,651.00400
Nov 02, 20222,699.002,699.002,699.002,699.002,699.00-
Nov 01, 20222,699.002,699.002,699.002,699.002,699.00100
Oct 31, 20222,700.002,700.002,700.002,700.002,700.00500
Oct 28, 20222,680.002,680.002,680.002,680.002,680.00100
Oct 27, 20222,667.002,667.002,667.002,667.002,667.00100
Oct 26, 20222,635.002,685.002,635.002,685.002,685.00200
Oct 25, 20222,660.002,660.002,632.002,632.002,632.00400
Oct 24, 20222,689.002,689.002,659.002,669.002,669.00300
Oct 21, 20222,647.002,647.002,601.002,602.002,602.00300
Oct 20, 20222,620.002,620.002,620.002,620.002,620.00100
Oct 19, 20222,632.002,632.002,632.002,632.002,632.00100
Oct 18, 20222,670.002,670.002,670.002,670.002,670.00-
Oct 17, 20222,692.002,692.002,670.002,670.002,670.00600
Oct 14, 20222,647.002,647.002,647.002,647.002,647.00100
Oct 13, 20222,685.002,685.002,632.002,632.002,632.00700
Oct 12, 20222,686.002,686.002,686.002,686.002,686.00-
Oct 11, 20222,686.002,686.002,686.002,686.002,686.00-
Oct 07, 20222,686.002,686.002,686.002,686.002,686.00-
Oct 06, 20222,686.002,686.002,686.002,686.002,686.00-
Oct 05, 20222,606.002,686.002,606.002,686.002,686.00400
Oct 04, 20222,620.002,620.002,620.002,620.002,620.00200
Oct 03, 20222,669.002,669.002,620.002,620.002,620.00300
Sep 30, 20222,728.002,728.002,698.002,698.002,698.00900
Sep 29, 20222,606.002,628.002,606.002,628.002,628.00300
Sep 28, 20222,635.002,650.002,581.002,631.002,631.00900
Sep 27, 20222,636.002,636.002,605.002,605.002,605.001,100
Sep 26, 20222,600.002,600.002,582.002,589.002,589.00300
Sep 22, 20222,582.002,582.002,562.002,562.002,562.00400
Sep 21, 20222,581.002,581.002,581.002,581.002,581.00200
Sep 20, 20222,602.002,620.002,580.002,580.002,580.00700
Sep 16, 20222,630.002,630.002,630.002,630.002,630.00100
Sep 15, 20222,668.002,668.002,655.002,655.002,655.00800
Sep 14, 20222,671.002,671.002,671.002,671.002,671.00200
Sep 13, 20222,699.002,699.002,671.002,671.002,671.00300
Sep 12, 20222,670.002,670.002,670.002,670.002,670.00100
Sep 09, 20222,660.002,660.002,627.002,649.002,649.00300
Sep 08, 20222,650.002,650.002,650.002,650.002,650.00100
Sep 07, 20222,653.002,653.002,650.002,650.002,650.00400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement