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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 30, 2026	1,543	1,543	1,501	1,516	-35	-2.26%	163,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	1,502	1,550	1,499	1,530	+24	+1.59%	208,400
Dec 5, 2025	1,580	1,586	1,506	1,506	-84	-5.28%	173,100
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