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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 611 658 596 623 -28 -4.30% 331,300
Mar 6, 2026 634 651 549 651 -9 -1.36% 1,347,100
Feb 27, 2026 688 738 652 660 -38 -5.44% 548,500
Feb 20, 2026 723 789 669 698 +38 +5.76% 669,100
Feb 13, 2026 650 679 624 660 +26 +4.10% 237,400
Feb 6, 2026 740 740 614 634 -101 -13.74% 439,700
Jan 30, 2026 768 768 705 735 -36 -4.67% 152,100
Jan 23, 2026 792 792 733 771 -21 -2.65% 154,400
Jan 16, 2026 767 802 737 792 +25 +3.26% 145,100
Jan 9, 2026 815 815 726 767 -54 -6.58% 627,900
Dec 30, 2025 903 903 799 821 -96 -10.47% 188,700
Dec 26, 2025 805 921 767 917 +110 +13.63% 312,800
Dec 19, 2025 734 829 734 807 +63 +8.47% 438,900
Dec 12, 2025 815 815 700 744 -86 -10.36% 783,300
Dec 5, 2025 916 918 818 830 -88 -9.59% 535,500
Nov 28, 2025 920 936 885 918 +8 +0.88% 176,900
Nov 21, 2025 1,060 1,082 873 910 -258 -22.09% 609,300
Nov 14, 2025 1,172 1,210 1,166 1,168 0 0.00% 147,400
Nov 7, 2025 1,185 1,194 1,134 1,168 -17 -1.43% 90,200
Oct 31, 2025 1,173 1,195 1,129 1,185 +13 +1.11% 97,900