kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
830
JPY
+2
(+0.24%)
Dec 5, 3:30 pm JST
5.36
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
824.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 916 918 818 830 -88 -9.59% 535,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 596 639 571 637 +40 +6.70% 245,400
Jun, 2024 551 619 549 597 +46 +8.35% 286,600
May, 2024 654 673 520 551 -104 -15.88% 619,400
Apr, 2024 627 759 606 655 +33 +5.31% 1,344,600