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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 916 918 818 830 -88 -9.59% 535,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,396 1,434 1,352 1,380 -44 -3.09% 180,000
Aug 29, 2025 1,478 1,493 1,375 1,424 -49 -3.33% 272,100
Aug 22, 2025 1,385 1,519 1,367 1,473 +118 +8.71% 939,400
Aug 15, 2025 1,175 1,399 1,164 1,355 +173 +14.64% 591,700
Aug 8, 2025 1,073 1,243 1,069 1,182 +82 +7.45% 384,700
Aug 1, 2025 1,092 1,100 1,060 1,100 +9 +0.82% 53,600
Jul 25, 2025 1,053 1,108 1,047 1,091 +35 +3.31% 94,700
Jul 18, 2025 1,088 1,089 1,037 1,056 -32 -2.94% 139,500