kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
623
JPY
-14
(-2.20%)
Mar 13, 3:30 pm JST
3.90
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,519 JPY
52 Week Low Mar 4, 2026
549 JPY
Yearly High Aug 20, 2025
1,519 JPY
Yearly Low Mar 4, 2026
549 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 607 626 602 623 -14 -2.20% 43,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 640 641 626 637 -7 -1.09% 48,000
Mar 11, 2026 636 658 626 644 +7 +1.10% 54,200
Mar 10, 2026 628 639 617 637 +19 +3.07% 73,600
Mar 9, 2026 611 621 596 618 -33 -5.07% 112,000
Mar 6, 2026 611 651 605 651 +39 +6.37% 125,900
Mar 5, 2026 600 618 599 612 +32 +5.52% 122,700
Mar 4, 2026 570 580 549 580 -9 -1.53% 287,200
Mar 3, 2026 624 627 574 589 -35 -5.61% 328,200
Mar 2, 2026 634 642 582 624 -36 -5.45% 483,100
Feb 27, 2026 725 738 652 660 -55 -7.69% 416,300
Feb 26, 2026 687 726 687 715 +24 +3.47% 51,700
Feb 25, 2026 697 709 685 691 -4 -0.58% 41,200
Feb 24, 2026 688 705 681 695 -3 -0.43% 39,300
Feb 20, 2026 706 706 669 698 -23 -3.19% 114,600
Feb 19, 2026 759 759 718 721 -8 -1.10% 66,200
Feb 18, 2026 761 781 710 729 -30 -3.95% 115,300
Feb 17, 2026 775 789 742 759 -1 -0.13% 228,200
Feb 16, 2026 723 760 700 760 +100 +15.15% 144,800
Feb 13, 2026 660 666 624 660 -6 -0.90% 102,700
Feb 12, 2026 679 679 645 666 -3 -0.45% 43,400