S.T.CORPORATION(4951) Historical

52 Week High Aug 1, 2025

1,637 JPY

52 Week Low Apr 27, 2026

1,447 JPY

Yearly High Feb 12, 2026

1,578 JPY

Yearly Low Apr 27, 2026

1,447 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,455	1,494	1,441	1,454	+4	+0.28%	204,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,455	1,494	1,441	1,454	+4	+0.28%	160,400
Apr 24, 2026	1,490	1,495	1,450	1,450	-40	-2.68%	134,600
Apr 17, 2026	1,479	1,492	1,468	1,490	+13	+0.88%	137,700
Apr 10, 2026	1,480	1,490	1,468	1,477	-1	-0.07%	151,200
Apr 3, 2026	1,465	1,484	1,451	1,478	-12	-0.81%	284,700
Mar 27, 2026	1,475	1,508	1,464	1,490	+27	+1.85%	562,100
Mar 19, 2026	1,515	1,528	1,463	1,463	-54	-3.56%	264,700
Mar 13, 2026	1,513	1,541	1,504	1,517	-3	-0.20%	258,200
Mar 6, 2026	1,565	1,575	1,504	1,520	-54	-3.43%	259,300
Feb 27, 2026	1,552	1,575	1,540	1,574	+34	+2.21%	191,900
Feb 20, 2026	1,557	1,570	1,530	1,540	-18	-1.16%	186,900
Feb 13, 2026	1,563	1,578	1,550	1,558	+11	+0.71%	221,900
Feb 6, 2026	1,536	1,563	1,528	1,547	+19	+1.24%	177,300
Jan 30, 2026	1,543	1,543	1,501	1,528	-23	-1.48%	187,400
Jan 23, 2026	1,547	1,553	1,521	1,551	+2	+0.13%	191,900
Jan 16, 2026	1,535	1,553	1,520	1,549	+18	+1.18%	159,700
Jan 9, 2026	1,517	1,545	1,516	1,531	+16	+1.06%	175,200
Dec 30, 2025	1,523	1,531	1,515	1,515	-7	-0.46%	70,100
Dec 26, 2025	1,552	1,552	1,520	1,522	-26	-1.68%	123,200
Dec 19, 2025	1,530	1,554	1,530	1,548	+18	+1.18%	103,900