Stmn,Inc.(4019) Historical

52 Week High Aug 20, 2025

1,519 JPY

52 Week Low Mar 4, 2026

549 JPY

Yearly High Jan 5, 2026

815 JPY

Yearly Low Mar 4, 2026

549 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	688	689	668	669	-21	-3.04%	18,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	672	690	665	690	+28	+4.23%	28,600
Apr 24, 2026	675	675	652	662	-6	-0.90%	16,300
Apr 23, 2026	684	684	651	668	-22	-3.19%	24,800
Apr 22, 2026	690	698	683	690	+3	+0.44%	26,400
Apr 21, 2026	665	690	665	687	+23	+3.46%	28,600
Apr 20, 2026	665	671	659	664	+3	+0.45%	15,100
Apr 17, 2026	661	666	650	661	+10	+1.54%	17,600
Apr 16, 2026	640	671	640	651	+11	+1.72%	48,400
Apr 15, 2026	632	647	629	640	+17	+2.73%	40,200
Apr 14, 2026	642	642	621	623	-8	-1.27%	44,000
Apr 13, 2026	643	643	625	631	-18	-2.77%	42,600
Apr 10, 2026	667	670	645	649	-22	-3.28%	38,400
Apr 9, 2026	672	674	659	671	-9	-1.32%	42,300
Apr 8, 2026	660	683	654	680	+27	+4.13%	32,900
Apr 7, 2026	649	657	640	653	+7	+1.08%	25,200
Apr 6, 2026	634	651	630	646	+12	+1.89%	31,200
Apr 3, 2026	624	634	624	634	+10	+1.60%	15,500
Apr 2, 2026	645	652	621	624	-17	-2.65%	36,300
Apr 1, 2026	619	645	619	641	+41	+6.83%	64,400
Mar 31, 2026	610	619	600	600	-6	-0.99%	33,500