kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
666
JPY
-3
(-0.45%)
Apr 30, 10:10 am JST
4.15
USD
Apr 29, 9:10 pm EDT
Result
PTS
outside of trading hours
669
Apr 30, 9:19 am JST
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 Jan 5, 2026
815 JPY
Yearly Low Mar 4, 2026
549 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 619 698 619 666 +66 +11.00% 645,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 634 658 549 600 -60 -9.09% 2,227,700
Feb, 2026 740 789 614 660 -75 -10.20% 1,894,700
Jan, 2026 815 815 705 735 -86 -10.48% 1,079,500
Dec, 2025 916 921 700 821 -97 -10.57% 2,259,200
Nov, 2025 1,185 1,210 873 918 -267 -22.53% 1,023,800
Oct, 2025 1,276 1,282 1,129 1,185 -98 -7.64% 611,100
Sep, 2025 1,396 1,434 1,241 1,283 -141 -9.90% 682,700
Aug, 2025 1,086 1,519 1,069 1,424 +337 +31.00% 2,198,200
Jul, 2025 1,105 1,128 1,037 1,087 -26 -2.34% 425,100
Jun, 2025 995 1,131 976 1,113 +116 +11.63% 572,500
May, 2025 984 1,058 943 997 +3 +0.30% 576,100
Apr, 2025 864 1,035 724 994 +140 +16.39% 1,202,100
Mar, 2025 793 880 777 854 +72 +9.21% 241,300
Feb, 2025 861 900 759 782 -83 -9.60% 212,600
Jan, 2025 780 880 752 865 +90 +11.61% 220,100
Dec, 2024 770 814 727 775 +9 +1.17% 254,900
Nov, 2024 924 943 741 766 -173 -18.42% 358,200
Oct, 2024 770 944 742 939 +204 +27.76% 1,004,900
Sep, 2024 657 750 657 735 +79 +12.04% 323,700
Aug, 2024 637 687 490 656 +19 +2.98% 416,900