kabutan

Stmn,Inc.(4019) Historical

4019
TSE Growth
Stmn,Inc.
727
JPY
+14
(+1.96%)
Jan 29, 3:30 pm JST
4.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,519 JPY
52 Week Low Dec 10, 2025
700 JPY
Yearly High Aug 20, 2025
1,519 JPY
Yearly Low Dec 10, 2025
700 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 768 768 705 727 -44 -5.71% 165,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,165 1,214 1,165 1,172 +21 +1.82% 89,500
Oct 17, 2025 1,239 1,239 1,143 1,151 -96 -7.70% 138,900
Oct 10, 2025 1,253 1,267 1,200 1,247 +22 +1.80% 124,600
Oct 3, 2025 1,288 1,303 1,201 1,225 -62 -4.82% 195,400
Sep 26, 2025 1,294 1,309 1,264 1,287 -7 -0.54% 94,300
Sep 19, 2025 1,275 1,294 1,241 1,294 +7 +0.54% 117,800
Sep 12, 2025 1,410 1,414 1,250 1,287 -93 -6.74% 255,400