kabutan

S.T.CORPORATION(4951) Historical

4951
TSE Prime
S.T.CORPORATION
1,530
JPY
-5
(-0.33%)
Dec 12, 3:30 pm JST
9.82
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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
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
Oct 14, 2025 1,560 1,575 1,552 1,563 -1 -0.06% 39,500
Oct 10, 2025 1,541 1,567 1,537 1,564 +19 +1.23% 51,000
Oct 9, 2025 1,553 1,557 1,545 1,545 -15 -0.96% 32,100
Oct 8, 2025 1,590 1,594 1,560 1,560 -24 -1.52% 41,900
Oct 7, 2025 1,576 1,593 1,576 1,584 -2 -0.13% 22,600
Oct 6, 2025 1,580 1,587 1,569 1,586 +19 +1.21% 36,900
Oct 3, 2025 1,550 1,571 1,550 1,567 +15 +0.97% 27,500
Oct 2, 2025 1,568 1,570 1,552 1,552 -16 -1.02% 29,300
Oct 1, 2025 1,591 1,596 1,568 1,568 -13 -0.82% 35,300
Sep 30, 2025 1,595 1,596 1,572 1,581 -2 -0.13% 33,600
Sep 29, 2025 1,598 1,600 1,583 1,583 -47 -2.88% 64,900
Sep 26, 2025 1,628 1,633 1,621 1,630 +6 +0.37% 160,100
Sep 25, 2025 1,610 1,630 1,610 1,624 +3 +0.19% 87,300
Sep 24, 2025 1,619 1,628 1,614 1,621 -1 -0.06% 51,600
Sep 22, 2025 1,622 1,628 1,614 1,622 +20 +1.25% 41,400
Sep 19, 2025 1,600 1,605 1,596 1,602 +4 +0.25% 46,800
Sep 18, 2025 1,589 1,598 1,588 1,598 +9 +0.57% 21,300
Sep 17, 2025 1,590 1,593 1,580 1,589 +1 +0.06% 22,800
Sep 16, 2025 1,573 1,588 1,569 1,588 +15 +0.95% 26,100
Sep 12, 2025 1,583 1,585 1,570 1,573 -3 -0.19% 28,000