kabutan

S.T.CORPORATION(4951) Historical

4951
TSE Prime
S.T.CORPORATION
1,515
JPY
-2
(-0.13%)
Mar 16, 9:24 am JST
9.50
USD
Mar 15, 8:24 pm EDT
Result
PTS
outside of trading hours
1,513.1
Mar 16, 9:11 am JST
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
Mar 16, 2026 1,515 1,516 1,507 1,515 -2 -0.13% 22,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,509 1,523 1,507 1,517 +5 +0.33% 62,100
Mar 12, 2026 1,528 1,528 1,512 1,512 -17 -1.11% 51,400
Mar 11, 2026 1,535 1,540 1,529 1,529 0 0.00% 33,300
Mar 10, 2026 1,539 1,541 1,522 1,529 +7 +0.46% 46,000
Mar 9, 2026 1,513 1,530 1,504 1,522 +2 +0.13% 65,400
Mar 6, 2026 1,529 1,529 1,513 1,520 -16 -1.04% 38,100
Mar 5, 2026 1,544 1,550 1,536 1,536 +23 +1.52% 45,600
Mar 4, 2026 1,530 1,536 1,504 1,513 -24 -1.56% 78,400
Mar 3, 2026 1,561 1,566 1,536 1,537 -36 -2.29% 44,200
Mar 2, 2026 1,565 1,575 1,557 1,573 -1 -0.06% 53,000
Feb 27, 2026 1,558 1,574 1,551 1,574 +15 +0.96% 42,800
Feb 26, 2026 1,565 1,568 1,553 1,559 -7 -0.45% 38,400
Feb 25, 2026 1,574 1,574 1,558 1,566 -8 -0.51% 45,000
Feb 24, 2026 1,552 1,575 1,540 1,574 +34 +2.21% 65,700
Feb 20, 2026 1,535 1,545 1,534 1,540 0 0.00% 53,100
Feb 19, 2026 1,542 1,545 1,530 1,540 -2 -0.13% 37,400
Feb 18, 2026 1,560 1,560 1,542 1,542 -7 -0.45% 30,100
Feb 17, 2026 1,562 1,562 1,547 1,549 -14 -0.90% 26,300
Feb 16, 2026 1,557 1,570 1,555 1,563 +5 +0.32% 40,000
Feb 13, 2026 1,560 1,568 1,550 1,558 -17 -1.08% 54,000