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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 672 690 660 666 +4 +0.60% 55,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 665 698 651 662 +1 +0.15% 111,200
Apr 17, 2026 643 671 621 661 +12 +1.85% 192,800
Apr 10, 2026 634 683 630 649 +15 +2.37% 170,000
Apr 3, 2026 608 652 595 634 +1 +0.16% 191,700
Mar 27, 2026 600 644 593 633 +17 +2.76% 231,500
Mar 19, 2026 621 634 604 616 -7 -1.12% 242,300
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