STG CO.,LTD.(5858) Historical

52 Week High Feb 19, 2025

1,980 JPY

52 Week Low Aug 5, 2024

748 JPY

Yearly High Feb 19, 2025

1,980 JPY

Yearly Low Apr 7, 2025

982 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	1,479	1,517	1,479	1,506	-13	-0.86%	1,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,350	1,465	1,350	1,400	+63	+4.71%	67,300
Jul 4, 2025	1,389	1,389	1,329	1,337	-54	-3.88%	24,800
Jun 27, 2025	1,375	1,423	1,370	1,391	+11	+0.80%	26,600
Jun 20, 2025	1,460	1,479	1,376	1,380	-110	-7.38%	53,900
Jun 13, 2025	1,443	1,514	1,416	1,490	+25	+1.71%	46,500
Jun 6, 2025	1,528	1,528	1,414	1,465	-55	-3.62%	54,200
May 30, 2025	1,380	1,590	1,380	1,520	+136	+9.83%	91,400
May 23, 2025	1,430	1,441	1,362	1,384	-16	-1.14%	54,700
May 16, 2025	1,254	1,414	1,223	1,400	+148	+11.82%	310,900
May 9, 2025	1,260	1,273	1,251	1,252	-10	-0.79%	16,900
May 2, 2025	1,272	1,316	1,226	1,262	+1	+0.08%	74,100
Apr 25, 2025	1,290	1,291	1,205	1,261	-21	-1.64%	37,600
Apr 18, 2025	1,190	1,345	1,188	1,282	+83	+6.92%	70,300
Apr 11, 2025	1,000	1,199	982	1,199	+71	+6.29%	104,500
Apr 4, 2025	1,406	1,406	1,041	1,128	-307	-21.39%	116,400
Mar 28, 2025	1,597	1,597	1,400	1,435	-127	-8.13%	188,300
Mar 21, 2025	1,552	1,600	1,535	1,562	-13	-0.83%	102,400