kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
825
JPY
-3
(-0.36%)
Dec 5, 1:26 pm JST
5.32
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
825
Dec 5, 1:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,519 JPY
52 Week Low Apr 7, 2025
724 JPY
Yearly High Aug 20, 2025
1,519 JPY
Yearly Low Apr 7, 2025
724 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 840 848 820 825 -3 -0.36% 58,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 1,189 1,210 1,185 1,210 +21 +1.77% 17,300
Nov 11, 2025 1,205 1,205 1,176 1,189 -8 -0.67% 24,500
Nov 10, 2025 1,172 1,201 1,168 1,197 +29 +2.48% 20,800
Nov 7, 2025 1,150 1,174 1,150 1,168 +10 +0.86% 16,300
Nov 6, 2025 1,177 1,177 1,157 1,158 +3 +0.26% 17,900