STG CO.,LTD.(5858) Historical

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
Mar 16, 2026	1,535	1,544	1,534	1,540	-4	-0.26%	1,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,508	1,626	1,504	1,544	-84	-5.16%	33,300
Mar 6, 2026	1,657	1,657	1,555	1,628	-31	-1.87%	19,200
Feb 27, 2026	1,630	1,699	1,601	1,659	+27	+1.65%	19,400
Feb 20, 2026	1,600	1,647	1,553	1,632	-48	-2.86%	42,100
Feb 13, 2026	1,675	1,725	1,662	1,680	+4	+0.24%	27,500
Feb 6, 2026	1,688	1,699	1,653	1,676	-11	-0.65%	23,400
Jan 30, 2026	1,720	1,740	1,687	1,687	-26	-1.52%	22,400
Jan 23, 2026	1,712	1,734	1,682	1,713	-29	-1.66%	23,600
Jan 16, 2026	1,661	1,840	1,660	1,742	+82	+4.94%	41,000
Jan 9, 2026	1,683	1,683	1,634	1,660	-22	-1.31%	29,000
Dec 30, 2025	1,648	1,682	1,615	1,682	+21	+1.26%	22,600
Dec 26, 2025	1,699	1,699	1,550	1,661	-2	-0.12%	74,000
Dec 19, 2025	1,546	1,663	1,515	1,663	+110	+7.08%	57,200
Dec 12, 2025	1,616	1,686	1,544	1,553	-70	-4.31%	95,400
Dec 5, 2025	1,527	1,664	1,519	1,623	+124	+8.27%	103,500
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