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
Nov 12, 2025	1,583	1,589	1,569	1,569	-13	-0.82%	20,200
Nov 11, 2025	1,585	1,585	1,565	1,582	+3	+0.19%	28,600
Nov 10, 2025	1,578	1,580	1,569	1,579	+9	+0.57%	15,100
Nov 7, 2025	1,563	1,573	1,562	1,570	+12	+0.77%	14,700
Nov 6, 2025	1,572	1,572	1,553	1,558	-14	-0.89%	19,000
Nov 5, 2025	1,569	1,592	1,565	1,572	-14	-0.88%	28,200
Nov 4, 2025	1,559	1,586	1,555	1,586	+17	+1.08%	33,600
Oct 31, 2025	1,576	1,576	1,550	1,569	+10	+0.64%	42,400
Oct 30, 2025	1,583	1,593	1,559	1,559	-20	-1.27%	306,400
Oct 29, 2025	1,594	1,594	1,571	1,579	-13	-0.82%	31,700
Oct 28, 2025	1,607	1,608	1,589	1,592	-17	-1.06%	33,400
Oct 27, 2025	1,600	1,609	1,596	1,609	+13	+0.81%	18,500
Oct 24, 2025	1,617	1,617	1,591	1,596	-8	-0.50%	23,300
Oct 23, 2025	1,607	1,612	1,598	1,604	-1	-0.06%	26,400
Oct 22, 2025	1,595	1,605	1,594	1,605	+10	+0.63%	45,400
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