kabutan

STG CO.,LTD.(5858) Historical

5858
TSE Growth
STG CO.,LTD.
1,602
JPY
-50
(-3.03%)
Dec 5, 2:14 pm JST
10.34
USD
Dec 5, 12:14 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,527 1,664 1,519 1,602 +103 +6.87% 102,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,499 1,512 1,452 1,499 +23 +1.56% 61,000
Nov 21, 2025 1,570 1,649 1,466 1,476 -294 -16.61% 328,600
Nov 14, 2025 2,233 2,294 1,770 1,770 -452 -20.34% 99,800
Nov 7, 2025 2,250 2,372 2,180 2,222 -28 -1.24% 52,100
Oct 31, 2025 2,365 2,405 2,189 2,250 -101 -4.30% 67,400
Oct 24, 2025 2,257 2,359 2,242 2,351 +101 +4.49% 66,300
Oct 17, 2025 2,244 2,382 2,160 2,250 +13 +0.58% 123,000
Oct 10, 2025 2,304 2,449 2,222 2,237 -50 -2.19% 127,300
Oct 3, 2025 2,177 2,491 2,177 2,287 +97 +4.43% 174,500
Sep 26, 2025 2,001 2,444 1,926 2,190 +229 +11.68% 323,100
Sep 19, 2025 1,728 2,014 1,728 1,961 +234 +13.55% 102,100
Sep 12, 2025 1,750 1,815 1,702 1,727 -32 -1.82% 37,600
Sep 5, 2025 1,795 1,809 1,700 1,759 -32 -1.79% 42,700
Aug 29, 2025 1,783 1,884 1,781 1,791 +11 +0.62% 51,200
Aug 22, 2025 1,774 1,884 1,771 1,780 -34 -1.87% 58,600
Aug 15, 2025 1,788 1,890 1,701 1,814 +264 +17.03% 192,500
Aug 8, 2025 1,479 1,550 1,479 1,550 +31 +2.04% 43,800
Aug 1, 2025 1,519 1,519 1,430 1,519 0 0.00% 14,500
Jul 25, 2025 1,485 1,543 1,451 1,519 +55 +3.76% 44,900
Jul 18, 2025 1,408 1,472 1,387 1,464 +64 +4.57% 43,400