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
Jan 29, 2026	1,510	1,515	1,501	1,511	0	0.00%	45,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,518	1,520	1,510	1,511	-7	-0.46%	35,500
Jan 27, 2026	1,530	1,530	1,518	1,518	-14	-0.91%	38,900
Jan 26, 2026	1,543	1,543	1,527	1,532	-19	-1.23%	40,300
Jan 23, 2026	1,553	1,553	1,544	1,551	+1	+0.06%	37,100
Jan 22, 2026	1,525	1,551	1,525	1,550	+28	+1.84%	72,400
Jan 21, 2026	1,529	1,529	1,521	1,522	-9	-0.59%	31,500
Jan 20, 2026	1,535	1,536	1,529	1,531	-6	-0.39%	26,600
Jan 19, 2026	1,547	1,547	1,537	1,537	-12	-0.77%	24,300
Jan 16, 2026	1,537	1,549	1,532	1,549	+13	+0.85%	29,400
Jan 15, 2026	1,543	1,546	1,536	1,536	-17	-1.09%	38,200
Jan 14, 2026	1,528	1,553	1,528	1,553	+25	+1.64%	40,700
Jan 13, 2026	1,535	1,535	1,520	1,528	-3	-0.20%	51,400
Jan 9, 2026	1,523	1,534	1,521	1,531	+11	+0.72%	36,100
Jan 8, 2026	1,535	1,538	1,520	1,520	-18	-1.17%	38,500
Jan 7, 2026	1,532	1,545	1,528	1,538	+6	+0.39%	45,300
Jan 6, 2026	1,527	1,533	1,525	1,532	+7	+0.46%	20,900
Jan 5, 2026	1,517	1,525	1,516	1,525	+10	+0.66%	34,400
Dec 30, 2025	1,531	1,531	1,515	1,515	-11	-0.72%	19,500
Dec 29, 2025	1,523	1,526	1,520	1,526	+4	+0.26%	50,600
Dec 26, 2025	1,526	1,531	1,520	1,522	-4	-0.26%	35,500