STG CO.,LTD.(5858) Historical

52 Week High Oct 2, 2025

2,491 JPY

52 Week Low May 14, 2025

1,223 JPY

Yearly High Jan 15, 2026

1,840 JPY

Yearly Low Mar 31, 2026

1,289 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,455	1,455	1,455	1,455	0	0.00%	100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,465	1,465	1,441	1,455	-10	-0.68%	300
Apr 27, 2026	1,451	1,465	1,435	1,465	+14	+0.96%	500
Apr 24, 2026	1,475	1,475	1,451	1,451	+1	+0.07%	400
Apr 23, 2026	1,444	1,455	1,407	1,450	0	0.00%	1,700
Apr 22, 2026	1,450	1,494	1,440	1,450	-13	-0.89%	1,900
Apr 21, 2026	1,463	1,483	1,453	1,463	-22	-1.48%	1,100
Apr 20, 2026	1,481	1,485	1,460	1,485	+8	+0.54%	1,600
Apr 17, 2026	1,471	1,510	1,451	1,477	+13	+0.89%	2,900
Apr 16, 2026	1,400	1,495	1,389	1,464	+68	+4.87%	8,000
Apr 15, 2026	1,399	1,399	1,396	1,396	+13	+0.94%	400
Apr 14, 2026	1,393	1,400	1,383	1,383	-5	-0.36%	1,100
Apr 13, 2026	1,403	1,403	1,374	1,388	-13	-0.93%	1,100
Apr 10, 2026	1,397	1,402	1,390	1,401	+4	+0.29%	1,200
Apr 9, 2026	1,401	1,403	1,390	1,397	-2	-0.14%	11,700
Apr 8, 2026	1,390	1,415	1,378	1,399	+21	+1.52%	13,300
Apr 7, 2026	1,364	1,389	1,364	1,378	+15	+1.10%	1,400
Apr 6, 2026	1,344	1,392	1,344	1,363	+19	+1.41%	1,300
Apr 3, 2026	1,347	1,357	1,344	1,344	+4	+0.30%	1,000
Apr 2, 2026	1,355	1,360	1,323	1,340	-15	-1.11%	6,900
Apr 1, 2026	1,317	1,370	1,317	1,355	+62	+4.80%	28,200