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
Aug 14, 2025	1,607	1,619	1,603	1,617	+6	+0.37%	27,100
Aug 13, 2025	1,615	1,616	1,602	1,611	-7	-0.43%	19,300
Aug 12, 2025	1,613	1,620	1,597	1,618	+2	+0.12%	31,800
Aug 8, 2025	1,615	1,621	1,605	1,616	+3	+0.19%	18,400
Aug 7, 2025	1,614	1,620	1,607	1,613	-1	-0.06%	19,400
Aug 6, 2025	1,599	1,614	1,586	1,614	-1	-0.06%	23,600
Aug 5, 2025	1,631	1,632	1,615	1,615	-11	-0.68%	25,600
Aug 4, 2025	1,634	1,634	1,610	1,626	-9	-0.55%	18,000
Aug 1, 2025	1,623	1,637	1,621	1,635	+11	+0.68%	32,000
Jul 31, 2025	1,607	1,625	1,607	1,624	+20	+1.25%	31,600
Jul 30, 2025	1,596	1,608	1,596	1,604	+3	+0.19%	17,800
Jul 29, 2025	1,601	1,605	1,595	1,601	-1	-0.06%	16,800
Jul 28, 2025	1,603	1,609	1,596	1,602	-1	-0.06%	14,000
Jul 25, 2025	1,605	1,609	1,588	1,603	-2	-0.12%	20,000
Jul 24, 2025	1,600	1,613	1,590	1,605	+9	+0.56%	29,100
Jul 23, 2025	1,591	1,597	1,560	1,596	+8	+0.50%	51,500
Jul 22, 2025	1,584	1,595	1,578	1,588	+7	+0.44%	15,100
Jul 18, 2025	1,588	1,590	1,578	1,581	-2	-0.13%	12,200
Jul 17, 2025	1,577	1,589	1,575	1,583	+6	+0.38%	11,200
Jul 16, 2025	1,588	1,588	1,575	1,577	-11	-0.69%	9,200