kabutan

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

5757
TSE Prime
CK SAN-ETSU Co.,Ltd.
3,870
JPY
+25
(+0.65%)
Dec 5, 3:30 pm JST
25.03
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,899
Dec 5, 2:59 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
4,470 JPY
52 Week Low Apr 7, 2025
3,085 JPY
Yearly High Sep 16, 2025
4,470 JPY
Yearly Low Apr 7, 2025
3,085 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,945 3,945 3,840 3,870 -30 -0.77% 43,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,885 3,905 3,845 3,900 +35 +0.91% 21,800
Nov 21, 2025 3,830 3,875 3,740 3,865 +35 +0.91% 41,400
Nov 14, 2025 4,025 4,150 3,800 3,830 -195 -4.84% 69,400
Nov 7, 2025 4,005 4,095 3,960 4,025 +25 +0.63% 27,900
Oct 31, 2025 4,150 4,160 3,960 4,000 -105 -2.56% 41,200
Oct 24, 2025 4,130 4,150 4,050 4,105 +25 +0.61% 19,800
Oct 17, 2025 4,035 4,200 4,010 4,080 -5 -0.12% 27,100
Oct 10, 2025 4,200 4,290 4,085 4,085 -45 -1.09% 37,600
Oct 3, 2025 4,255 4,325 4,080 4,130 -185 -4.29% 29,100
Sep 26, 2025 4,280 4,345 4,230 4,315 +50 +1.17% 36,000
Sep 19, 2025 4,140 4,470 4,135 4,265 +170 +4.15% 64,200
Sep 12, 2025 4,120 4,170 4,055 4,095 -25 -0.61% 30,700
Sep 5, 2025 4,090 4,200 4,055 4,120 -20 -0.48% 37,400
Aug 29, 2025 4,080 4,165 4,060 4,140 +60 +1.47% 25,000
Aug 22, 2025 4,075 4,130 4,000 4,080 +5 +0.12% 36,500
Aug 15, 2025 4,120 4,250 3,960 4,075 -45 -1.09% 32,500
Aug 8, 2025 3,980 4,155 3,915 4,120 +140 +3.52% 38,700
Aug 1, 2025 3,980 3,980 3,860 3,980 -5 -0.13% 21,400
Jul 25, 2025 3,790 4,000 3,790 3,985 +195 +5.15% 25,300
Jul 18, 2025 3,945 3,945 3,775 3,790 -85 -2.19% 20,400