kabutan

S.T.CORPORATION(4951) Historical

4951
TSE Prime
S.T.CORPORATION
1,507
JPY
-12
(-0.79%)
Dec 5, 2:48 pm JST
9.74
USD
Dec 5, 12:48 am EST
Result
PTS
outside of trading hours
1,506.2
Dec 5, 2:51 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,580 1,586 1,506 1,507 -83 -5.22% 162,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,590 -0.25% 1,585 53,100 23,900 10,100 0.42
Nov 21, 2025 1,594 +2.31% 1,561 93,600 25,200 10,600 0.42
Nov 14, 2025 1,558 -0.76% 1,570 103,400 28,800 10,200 0.35
Nov 7, 2025 1,570 +0.06% 1,571 95,500 25,800 9,500 0.37
Oct 31, 2025 1,569 -1.69% 1,568 432,400 27,400 11,200 0.41
Oct 24, 2025 1,596 +1.66% 1,599 140,800 25,000 9,300 0.37
Oct 17, 2025 1,570 +0.38% 1,567 103,600 25,200 9,500 0.38
Oct 10, 2025 1,564 -0.19% 1,567 184,500 25,000 10,700 0.43
Oct 3, 2025 1,567 -3.87% 1,578 190,600 18,400 11,000 0.60
Sep 26, 2025 1,630 +1.75% 1,623 340,400 238,300 10,600 0.04
Sep 19, 2025 1,602 +1.84% 1,592 117,000 41,300 11,000 0.27
Sep 12, 2025 1,573 -0.25% 1,578 116,600 20,600 9,700 0.47
Sep 5, 2025 1,577 +0.25% 1,582 119,000 13,400 11,900 0.89
Aug 29, 2025 1,573 -0.76% 1,581 129,400 6,800 10,500 1.54
Aug 22, 2025 1,585 -0.94% 1,589 200,300 7,100 11,200 1.58
Aug 15, 2025 1,600 -0.99% 1,607 111,900 7,500 11,500 1.53
Aug 8, 2025 1,616 -1.16% 1,614 105,000 7,900 12,000 1.52
Aug 1, 2025 1,635 +2.00% 1,614 112,200 8,200 11,700 1.43
Jul 25, 2025 1,603 +1.39% 1,592 115,700 9,000 13,100 1.46
Jul 18, 2025 1,581 -0.94% 1,590 61,200 7,800 11,400 1.46