S.T.CORPORATION(4951) Historical

52 Week High Aug 1, 2025

1,637 JPY

52 Week Low Apr 27, 2026

1,447 JPY

Yearly High Feb 12, 2026

1,578 JPY

Yearly Low Apr 27, 2026

1,447 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,461	1,462	1,441	1,454	-7	-0.48%	44,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,471	1,477	1,459	1,461	-33	-2.21%	38,400
Apr 28, 2026	1,454	1,494	1,452	1,494	+44	+3.03%	41,000
Apr 27, 2026	1,455	1,456	1,447	1,450	0	0.00%	36,700
Apr 24, 2026	1,455	1,459	1,450	1,450	-5	-0.34%	30,600
Apr 23, 2026	1,466	1,466	1,452	1,455	-14	-0.95%	37,800
Apr 22, 2026	1,478	1,478	1,469	1,469	-7	-0.47%	20,700
Apr 21, 2026	1,494	1,494	1,476	1,476	-13	-0.87%	21,100
Apr 20, 2026	1,490	1,495	1,484	1,489	-1	-0.07%	24,400
Apr 17, 2026	1,478	1,492	1,476	1,490	+17	+1.15%	38,400
Apr 16, 2026	1,479	1,479	1,473	1,473	-3	-0.20%	24,900
Apr 15, 2026	1,471	1,481	1,471	1,476	+5	+0.34%	33,300
Apr 14, 2026	1,476	1,478	1,469	1,471	+3	+0.20%	17,600
Apr 13, 2026	1,479	1,479	1,468	1,468	-9	-0.61%	23,500
Apr 10, 2026	1,485	1,485	1,469	1,477	-1	-0.07%	30,500
Apr 9, 2026	1,488	1,489	1,477	1,478	-8	-0.54%	39,800
Apr 8, 2026	1,487	1,490	1,480	1,486	+2	+0.13%	34,800
Apr 7, 2026	1,477	1,484	1,474	1,484	+6	+0.41%	23,500
Apr 6, 2026	1,480	1,480	1,468	1,478	0	0.00%	22,600
Apr 3, 2026	1,473	1,483	1,472	1,478	+5	+0.34%	28,600
Apr 2, 2026	1,473	1,484	1,467	1,473	+7	+0.48%	34,300