kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
744
JPY
+4
(+0.54%)
Dec 12, 3:30 pm JST
4.77
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
744
Dec 12, 9:24 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
Dec 12, 2025 733 757 732 744 +4 +0.54% 66,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 751 755 717 740 -6 -0.80% 160,700
Dec 10, 2025 717 746 700 746 +22 +3.04% 122,200
Dec 9, 2025 780 783 716 724 -41 -5.36% 177,900
Dec 8, 2025 815 815 746 765 -65 -7.83% 255,800
Dec 5, 2025 840 848 818 830 +2 +0.24% 100,900
Dec 4, 2025 852 859 826 828 -25 -2.93% 120,100
Dec 3, 2025 868 871 832 853 -17 -1.95% 214,400
Dec 2, 2025 903 903 861 870 -27 -3.01% 67,400
Dec 1, 2025 916 918 884 897 -21 -2.29% 32,700
Nov 28, 2025 920 936 908 918 +6 +0.66% 41,800
Nov 27, 2025 899 924 899 912 -2 -0.22% 31,600
Nov 26, 2025 889 924 889 914 +13 +1.44% 43,200
Nov 25, 2025 920 920 885 901 -9 -0.99% 60,300
Nov 21, 2025 885 910 875 910 +22 +2.48% 94,300
Nov 20, 2025 935 941 873 888 -32 -3.48% 185,100
Nov 19, 2025 929 964 907 920 -17 -1.81% 61,800
Nov 18, 2025 959 959 922 937 -27 -2.80% 98,500
Nov 17, 2025 1,060 1,082 920 964 -204 -17.47% 169,600
Nov 14, 2025 1,170 1,195 1,166 1,168 -24 -2.01% 59,100
Nov 13, 2025 1,200 1,210 1,185 1,192 -18 -1.49% 25,700