kabutan

S.T.CORPORATION(4951) Historical

4951
TSE Prime
S.T.CORPORATION
1,604
JPY
+9
(+0.56%)
Oct 22, 9:00 am JST
10.56
USD
Oct 21, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
1,637 JPY
52 Week Low Apr 7, 2025
1,370 JPY
Yearly High Aug 1, 2025
1,637 JPY
Yearly Low Apr 7, 2025
1,370 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,595 1,604 1,595 1,604 +9 +0.56% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,585 1,604 1,585 1,595 +10 +0.63% 24,300
Oct 20, 2025 1,585 1,590 1,581 1,585 +15 +0.96% 21,400
Oct 17, 2025 1,561 1,574 1,560 1,570 +14 +0.90% 19,800
Oct 16, 2025 1,576 1,578 1,556 1,556 -20 -1.27% 22,400
Oct 15, 2025 1,560 1,584 1,560 1,576 +13 +0.83% 21,900
Oct 14, 2025 1,560 1,575 1,552 1,563 -1 -0.06% 39,500
Oct 10, 2025 1,541 1,567 1,537 1,564 +19 +1.23% 51,000
Oct 9, 2025 1,553 1,557 1,545 1,545 -15 -0.96% 32,100
Oct 8, 2025 1,590 1,594 1,560 1,560 -24 -1.52% 41,900
Oct 7, 2025 1,576 1,593 1,576 1,584 -2 -0.13% 22,600
Oct 6, 2025 1,580 1,587 1,569 1,586 +19 +1.21% 36,900
Oct 3, 2025 1,550 1,571 1,550 1,567 +15 +0.97% 27,500
Oct 2, 2025 1,568 1,570 1,552 1,552 -16 -1.02% 29,300
Oct 1, 2025 1,591 1,596 1,568 1,568 -13 -0.82% 35,300
Sep 30, 2025 1,595 1,596 1,572 1,581 -2 -0.13% 33,600
Sep 29, 2025 1,598 1,600 1,583 1,583 -47 -2.88% 64,900
Sep 26, 2025 1,628 1,633 1,621 1,630 +6 +0.37% 160,100
Sep 25, 2025 1,610 1,630 1,610 1,624 +3 +0.19% 87,300
Sep 24, 2025 1,619 1,628 1,614 1,621 -1 -0.06% 51,600
Sep 22, 2025 1,622 1,628 1,614 1,622 +20 +1.25% 41,400
1 2 3 4 5
...
18