kabutan

STG CO.,LTD.(5858) Historical

5858
TSE Growth
STG CO.,LTD.
1,618
JPY
-34
(-2.06%)
Dec 5, 1:10 pm JST
10.43
USD
Dec 4, 11:10 pm EST
Result
PTS
outside of trading hours
1,621.2
Dec 5, 1:10 pm JST
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
Dec 5, 2025 1,635 1,635 1,618 1,618 -34 -2.06% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,634 1,664 1,624 1,652 +18 +1.10% 12,100
Dec 3, 2025 1,606 1,641 1,596 1,634 +28 +1.74% 13,400
Dec 2, 2025 1,575 1,615 1,561 1,606 +32 +2.03% 21,500
Dec 1, 2025 1,527 1,593 1,519 1,574 +75 +5.00% 49,100
Nov 28, 2025 1,485 1,512 1,462 1,499 +15 +1.01% 19,500
Nov 27, 2025 1,480 1,510 1,452 1,484 -11 -0.74% 8,300
Nov 26, 2025 1,460 1,509 1,460 1,495 +35 +2.40% 9,000
Nov 25, 2025 1,499 1,500 1,459 1,460 -16 -1.08% 24,200
Nov 21, 2025 1,476 1,505 1,466 1,476 -19 -1.27% 9,400
Nov 20, 2025 1,570 1,572 1,475 1,495 -58 -3.73% 78,000
Nov 19, 2025 1,580 1,603 1,550 1,553 -9 -0.58% 23,600
Nov 18, 2025 1,584 1,649 1,558 1,562 +10 +0.64% 67,800
Nov 17, 2025 1,570 1,625 1,535 1,552 -218 -12.32% 149,800
Nov 14, 2025 1,770 1,770 1,770 1,770 -500 -22.03% 11,800
Nov 13, 2025 2,280 2,294 2,240 2,270 -10 -0.44% 46,300
Nov 12, 2025 2,250 2,280 2,210 2,280 +48 +2.15% 14,900
Nov 11, 2025 2,209 2,232 2,161 2,232 +11 +0.50% 15,700
Nov 10, 2025 2,233 2,264 2,200 2,221 -1 -0.05% 11,100
Nov 7, 2025 2,303 2,303 2,180 2,222 -50 -2.20% 12,300
Nov 6, 2025 2,264 2,342 2,264 2,272 +8 +0.35% 7,200