kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
727
JPY
+14
(+1.96%)
Jan 29, 3:30 pm JST
4.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
726.1
Jan 29, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,519 JPY
52 Week Low Dec 10, 2025
700 JPY
Yearly High Aug 20, 2025
1,519 JPY
Yearly Low Dec 10, 2025
700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 713 732 705 727 +14 +1.96% 34,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 722 745 711 713 -14 -1.93% 45,100
Jan 27, 2026 740 740 721 727 -13 -1.76% 20,200
Jan 26, 2026 768 768 737 740 -31 -4.02% 32,000
Jan 23, 2026 762 779 750 771 +24 +3.21% 31,500
Jan 22, 2026 742 751 738 747 +3 +0.40% 10,800
Jan 21, 2026 750 759 733 744 -17 -2.23% 41,800
Jan 20, 2026 772 772 747 761 -13 -1.68% 21,400
Jan 19, 2026 792 792 762 774 -18 -2.27% 48,900
Jan 16, 2026 780 802 778 792 +14 +1.80% 37,000
Jan 15, 2026 741 782 741 778 +37 +4.99% 38,200
Jan 14, 2026 747 757 737 741 -9 -1.20% 28,300
Jan 13, 2026 767 767 739 750 -17 -2.22% 41,600
Jan 9, 2026 740 767 740 767 +37 +5.07% 53,200
Jan 8, 2026 729 744 726 730 +1 +0.14% 42,400
Jan 7, 2026 742 747 728 729 -12 -1.62% 61,100
Jan 6, 2026 738 753 735 741 -1 -0.13% 104,700
Jan 5, 2026 815 815 734 742 -79 -9.62% 366,500
Dec 30, 2025 830 840 799 821 -3 -0.36% 58,300
Dec 29, 2025 903 903 821 824 -93 -10.14% 130,400
Dec 26, 2025 885 921 877 917 +29 +3.27% 50,700