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
Sep 11, 2025 1,580 1,584 1,569 1,576 -3 -0.19% 25,300
Sep 10, 2025 1,586 1,588 1,571 1,579 -7 -0.44% 21,500
Sep 9, 2025 1,581 1,586 1,579 1,586 +5 +0.32% 21,900
Sep 8, 2025 1,578 1,587 1,573 1,581 +4 +0.25% 19,900
Sep 5, 2025 1,582 1,591 1,577 1,577 -12 -0.76% 30,100
Sep 4, 2025 1,588 1,589 1,572 1,589 +2 +0.13% 18,000
Sep 3, 2025 1,592 1,593 1,581 1,587 +3 +0.19% 25,900
Sep 2, 2025 1,592 1,592 1,575 1,584 +4 +0.25% 19,300
Sep 1, 2025 1,580 1,593 1,572 1,580 +7 +0.45% 25,700
Aug 29, 2025 1,581 1,581 1,571 1,573 +1 +0.06% 23,500
Aug 28, 2025 1,580 1,585 1,567 1,572 -7 -0.44% 26,200
Aug 27, 2025 1,588 1,590 1,573 1,579 -1 -0.06% 26,500
Aug 26, 2025 1,595 1,598 1,577 1,580 -12 -0.75% 24,900
Aug 25, 2025 1,587 1,594 1,584 1,592 +7 +0.44% 28,300
Aug 22, 2025 1,611 1,617 1,535 1,585 -16 -1.00% 123,300
Aug 21, 2025 1,614 1,616 1,601 1,601 -13 -0.81% 9,600
Aug 20, 2025 1,605 1,624 1,605 1,614 +2 +0.12% 23,100
Aug 19, 2025 1,605 1,620 1,597 1,612 +11 +0.69% 22,400
Aug 18, 2025 1,599 1,608 1,594 1,601 +1 +0.06% 21,900
Aug 15, 2025 1,606 1,612 1,591 1,600 -17 -1.05% 33,700