S.T.CORPORATION(4951) Historical

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
Dec 12, 2025	1,544	1,550	1,530	1,530	-5	-0.33%	25,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,535	1,548	1,533	1,535	+3	+0.20%	33,700
Dec 10, 2025	1,530	1,540	1,521	1,532	+3	+0.20%	31,300
Dec 9, 2025	1,515	1,529	1,503	1,529	+23	+1.53%	54,700
Dec 8, 2025	1,502	1,509	1,499	1,506	0	0.00%	63,500
Dec 5, 2025	1,517	1,519	1,506	1,506	-13	-0.86%	42,300
Dec 4, 2025	1,525	1,526	1,517	1,519	-6	-0.39%	28,700
Dec 3, 2025	1,548	1,548	1,525	1,525	-23	-1.49%	37,900
Dec 2, 2025	1,559	1,560	1,546	1,548	-16	-1.02%	30,500
Dec 1, 2025	1,580	1,586	1,559	1,564	-26	-1.64%	33,700
Nov 28, 2025	1,580	1,592	1,580	1,590	+6	+0.38%	13,800
Nov 27, 2025	1,590	1,590	1,578	1,584	-1	-0.06%	9,900
Nov 26, 2025	1,577	1,591	1,577	1,585	-1	-0.06%	12,600
Nov 25, 2025	1,595	1,595	1,577	1,586	-8	-0.50%	16,800
Nov 21, 2025	1,552	1,594	1,551	1,594	+40	+2.57%	31,200
Nov 20, 2025	1,558	1,558	1,550	1,554	+2	+0.13%	14,100
Nov 19, 2025	1,551	1,559	1,549	1,552	+1	+0.06%	15,700
Nov 18, 2025	1,551	1,555	1,549	1,551	0	0.00%	18,500
Nov 17, 2025	1,554	1,559	1,550	1,551	-7	-0.45%	14,100
Nov 14, 2025	1,563	1,573	1,554	1,558	-5	-0.32%	23,800
Nov 13, 2025	1,570	1,578	1,559	1,563	-6	-0.38%	15,700