kabutan

STG CO.,LTD.(5858) Historical

5858
TSE Growth
STG CO.,LTD.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 2, 2025
2,491 JPY
52 Week Low Apr 7, 2025
982 JPY
Yearly High Oct 2, 2025
2,491 JPY
Yearly Low Apr 7, 2025
982 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,544 0

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,550 1,560 1,524 1,544 -38 -2.40% 4,600
Mar 12, 2026 1,584 1,620 1,582 1,582 0 0.00% 1,800
Mar 11, 2026 1,619 1,619 1,565 1,582 -44 -2.71% 9,100
Mar 10, 2026 1,568 1,626 1,568 1,626 +47 +2.98% 11,200
Mar 9, 2026 1,508 1,579 1,504 1,579 -49 -3.01% 6,600
Mar 6, 2026 1,619 1,628 1,601 1,628 +48 +3.04% 1,700
Mar 5, 2026 1,578 1,605 1,572 1,580 +17 +1.09% 4,200
Mar 4, 2026 1,620 1,620 1,555 1,563 -66 -4.05% 8,100
Mar 3, 2026 1,622 1,629 1,620 1,629 +2 +0.12% 1,400
Mar 2, 2026 1,657 1,657 1,625 1,627 -32 -1.93% 3,800
Feb 27, 2026 1,679 1,680 1,652 1,659 -19 -1.13% 2,800
Feb 26, 2026 1,650 1,699 1,650 1,678 +16 +0.96% 12,600
Feb 25, 2026 1,650 1,662 1,631 1,662 +13 +0.79% 800
Feb 24, 2026 1,630 1,649 1,601 1,649 +17 +1.04% 3,200
Feb 20, 2026 1,628 1,647 1,600 1,632 +2 +0.12% 9,200
Feb 19, 2026 1,619 1,633 1,602 1,630 +10 +0.62% 4,900
Feb 18, 2026 1,617 1,632 1,601 1,620 -3 -0.18% 2,900
Feb 17, 2026 1,607 1,641 1,601 1,623 +17 +1.06% 6,000
Feb 16, 2026 1,600 1,606 1,553 1,606 -74 -4.40% 19,100
Feb 13, 2026 1,691 1,712 1,665 1,680 -25 -1.47% 10,700