kabutan

S.T.CORPORATION(4951) Historical

4951
TSE Prime
S.T.CORPORATION
1,506
JPY
-13
(-0.86%)
Dec 5, 3:30 pm JST
9.74
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,508.1
Dec 5, 3:24 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 1,506 -84 -5.28% 173,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,595 1,595 1,577 1,590 -4 -0.25% 53,100
Nov 21, 2025 1,554 1,594 1,549 1,594 +36 +2.31% 93,600
Nov 14, 2025 1,578 1,589 1,554 1,558 -12 -0.76% 103,400
Nov 7, 2025 1,559 1,592 1,553 1,570 +1 +0.06% 95,500
Oct 31, 2025 1,600 1,609 1,550 1,569 -27 -1.69% 432,400
Oct 24, 2025 1,585 1,617 1,581 1,596 +26 +1.66% 140,800
Oct 17, 2025 1,560 1,584 1,552 1,570 +6 +0.38% 103,600
Oct 10, 2025 1,580 1,594 1,537 1,564 -3 -0.19% 184,500
Oct 3, 2025 1,598 1,600 1,550 1,567 -63 -3.87% 190,600
Sep 26, 2025 1,622 1,633 1,610 1,630 +28 +1.75% 340,400
Sep 19, 2025 1,573 1,605 1,569 1,602 +29 +1.84% 117,000
Sep 12, 2025 1,578 1,588 1,569 1,573 -4 -0.25% 116,600
Sep 5, 2025 1,580 1,593 1,572 1,577 +4 +0.25% 119,000
Aug 29, 2025 1,587 1,598 1,567 1,573 -12 -0.76% 129,400
Aug 22, 2025 1,599 1,624 1,535 1,585 -15 -0.94% 200,300
Aug 15, 2025 1,613 1,620 1,591 1,600 -16 -0.99% 111,900
Aug 8, 2025 1,634 1,634 1,586 1,616 -19 -1.16% 105,000
Aug 1, 2025 1,603 1,637 1,595 1,635 +32 +2.00% 112,200
Jul 25, 2025 1,584 1,613 1,560 1,603 +22 +1.39% 115,700
Jul 18, 2025 1,600 1,617 1,575 1,581 -15 -0.94% 61,200