St.Cousair CO. LTD. 2937
TSE · Japan · Consumer Non-Durables
¥1,725.00-4.00 (-0.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,729.00 | -0.06% | ¥1,730.00 | ¥1,736.00 | ¥1,729.00 | 1.80K |
| 2026-09-30 | ¥1,730.00 | +0.46% | ¥1,729.00 | ¥1,740.00 | ¥1,725.00 | 5.40K |
| 2026-09-29 | ¥1,722.00 | -3.96% | ¥1,762.00 | ¥1,762.00 | ¥1,670.00 | 25.70K |
| 2026-09-28 | ¥1,793.00 | +0.17% | ¥1,797.00 | ¥1,797.00 | ¥1,780.00 | 17.10K |
| 2026-09-25 | ¥1,790.00 | +1.02% | ¥1,790.00 | ¥1,795.00 | ¥1,777.00 | 11.20K |
| 2026-09-24 | ¥1,772.00 | +0.34% | ¥1,766.00 | ¥1,775.00 | ¥1,766.00 | 5.20K |
| 2026-09-18 | ¥1,766.00 | 0.00% | ¥1,766.00 | ¥1,774.00 | ¥1,765.00 | 3.70K |
| 2026-09-17 | ¥1,766.00 | -0.11% | ¥1,768.00 | ¥1,769.00 | ¥1,766.00 | 1.60K |
| 2026-09-16 | ¥1,768.00 | +0.45% | ¥1,768.00 | ¥1,770.00 | ¥1,760.00 | 3.60K |
| 2026-09-15 | ¥1,760.00 | +0.11% | ¥1,758.00 | ¥1,760.00 | ¥1,757.00 | 1.60K |
| 2026-09-14 | ¥1,758.00 | 0.00% | ¥1,758.00 | ¥1,768.00 | ¥1,758.00 | 2.30K |
| 2026-09-11 | ¥1,758.00 | -0.51% | ¥1,753.00 | ¥1,768.00 | ¥1,751.00 | 3.70K |
| 2026-09-10 | ¥1,767.00 | -0.06% | ¥1,768.00 | ¥1,769.00 | ¥1,755.00 | 2.10K |
| 2026-09-09 | ¥1,768.00 | +0.23% | ¥1,764.00 | ¥1,769.00 | ¥1,764.00 | 2.30K |
| 2026-09-08 | ¥1,764.00 | +0.23% | ¥1,761.00 | ¥1,764.00 | ¥1,761.00 | 1.70K |
| 2026-09-07 | ¥1,760.00 | +0.17% | ¥1,759.00 | ¥1,762.00 | ¥1,759.00 | 2.30K |
| 2026-09-04 | ¥1,757.00 | +0.11% | ¥1,755.00 | ¥1,759.00 | ¥1,755.00 | 2.20K |
| 2026-09-03 | ¥1,755.00 | -0.11% | ¥1,751.00 | ¥1,757.00 | ¥1,750.00 | 3.90K |
| 2026-09-02 | ¥1,757.00 | +0.17% | ¥1,747.00 | ¥1,758.00 | ¥1,747.00 | 2.70K |
| 2026-09-01 | ¥1,754.00 | +0.23% | ¥1,751.00 | ¥1,758.00 | ¥1,751.00 | 1.50K |
| 2026-08-31 | ¥1,750.00 | +0.23% | ¥1,750.00 | ¥1,755.00 | ¥1,749.00 | 1.90K |
| 2026-08-28 | ¥1,746.00 | +0.06% | ¥1,745.00 | ¥1,750.00 | ¥1,743.00 | 2.30K |
| 2026-08-27 | ¥1,745.00 | -0.23% | ¥1,745.00 | ¥1,750.00 | ¥1,745.00 | 1.30K |
| 2026-08-26 | ¥1,749.00 | +0.34% | ¥1,748.00 | ¥1,749.00 | ¥1,740.00 | 2.00K |
| 2026-08-25 | ¥1,743.00 | -0.06% | ¥1,744.00 | ¥1,747.00 | ¥1,740.00 | 2.30K |
| 2026-08-24 | ¥1,744.00 | +0.17% | ¥1,750.00 | ¥1,752.00 | ¥1,740.00 | 2.30K |
| 2026-08-21 | ¥1,741.00 | -0.34% | ¥1,752.00 | ¥1,752.00 | ¥1,740.00 | 2.70K |
| 2026-08-20 | ¥1,747.00 | -0.23% | ¥1,751.00 | ¥1,759.00 | ¥1,747.00 | 3.60K |
| 2026-08-19 | ¥1,751.00 | -0.51% | ¥1,760.00 | ¥1,760.00 | ¥1,750.00 | 3.00K |
| 2026-08-18 | ¥1,760.00 | 0.00% | ¥1,765.00 | ¥1,765.00 | ¥1,760.00 | 2.70K |
| 2026-08-17 | ¥1,760.00 | 0.00% | ¥1,760.00 | ¥1,762.00 | ¥1,757.00 | 3.70K |
| 2026-08-14 | ¥1,760.00 | +0.06% | ¥1,760.00 | ¥1,761.00 | ¥1,756.00 | 3.80K |
| 2026-08-13 | ¥1,759.00 | +0.51% | ¥1,750.00 | ¥1,759.00 | ¥1,750.00 | 3.90K |
| 2026-08-12 | ¥1,750.00 | +0.52% | ¥1,742.00 | ¥1,750.00 | ¥1,742.00 | 2.50K |
| 2026-08-10 | ¥1,741.00 | +0.06% | ¥1,740.00 | ¥1,741.00 | ¥1,738.00 | 2.40K |
| 2026-08-07 | ¥1,740.00 | -0.74% | ¥1,751.00 | ¥1,751.00 | ¥1,740.00 | 1.80K |
| 2026-08-06 | ¥1,753.00 | +0.29% | ¥1,749.00 | ¥1,753.00 | ¥1,746.00 | 3.80K |
| 2026-08-05 | ¥1,748.00 | +0.40% | ¥1,740.00 | ¥1,748.00 | ¥1,735.00 | 2.80K |
| 2026-08-04 | ¥1,741.00 | +0.06% | ¥1,740.00 | ¥1,741.00 | ¥1,738.00 | 900 |
| 2026-08-03 | ¥1,740.00 | +0.35% | ¥1,735.00 | ¥1,746.00 | ¥1,725.00 | 3.00K |
| 2026-07-31 | ¥1,734.00 | +0.70% | ¥1,734.00 | ¥1,734.00 | ¥1,725.00 | 2.70K |
| 2026-07-30 | ¥1,722.00 | +0.82% | ¥1,719.00 | ¥1,730.00 | ¥1,716.00 | 4.20K |
| 2026-07-29 | ¥1,708.00 | -0.52% | ¥1,713.00 | ¥1,722.00 | ¥1,703.00 | 8.60K |
| 2026-07-28 | ¥1,717.00 | -0.12% | ¥1,720.00 | ¥1,725.00 | ¥1,717.00 | 2.90K |
| 2026-07-27 | ¥1,719.00 | +0.23% | ¥1,715.00 | ¥1,722.00 | ¥1,712.00 | 3.30K |
| 2026-07-24 | ¥1,715.00 | -0.12% | ¥1,717.00 | ¥1,720.00 | ¥1,714.00 | 3.10K |
| 2026-07-23 | ¥1,717.00 | +0.18% | ¥1,710.00 | ¥1,717.00 | ¥1,710.00 | 2.20K |
| 2026-07-22 | ¥1,714.00 | +0.65% | ¥1,708.00 | ¥1,714.00 | ¥1,704.00 | 1.80K |
| 2026-07-21 | ¥1,703.00 | -0.12% | ¥1,700.00 | ¥1,708.00 | ¥1,697.00 | 3.70K |
| 2026-07-17 | ¥1,705.00 | +0.24% | ¥1,714.00 | ¥1,714.00 | ¥1,700.00 | 2.30K |
| 2026-07-16 | ¥1,701.00 | -0.23% | ¥1,710.00 | ¥1,710.00 | ¥1,700.00 | 4.60K |
| 2026-07-15 | ¥1,705.00 | +0.53% | ¥1,696.00 | ¥1,705.00 | ¥1,690.00 | 5.10K |
| 2026-07-14 | ¥1,696.00 | +1.13% | ¥1,677.00 | ¥1,700.00 | ¥1,677.00 | 2.70K |
| 2026-07-13 | ¥1,677.00 | +0.60% | ¥1,689.00 | ¥1,695.00 | ¥1,673.00 | 7.70K |
| 2026-07-10 | ¥1,667.00 | -1.01% | ¥1,685.00 | ¥1,685.00 | ¥1,667.00 | 6.30K |
| 2026-07-09 | ¥1,684.00 | +0.48% | ¥1,670.00 | ¥1,684.00 | ¥1,670.00 | 3.20K |
| 2026-07-08 | ¥1,676.00 | 0.00% | ¥1,679.00 | ¥1,680.00 | ¥1,666.00 | 12.60K |
| 2026-07-07 | ¥1,676.00 | -0.06% | ¥1,677.00 | ¥1,677.00 | ¥1,673.00 | 3.50K |
| 2026-07-06 | ¥1,677.00 | +0.24% | ¥1,680.00 | ¥1,683.00 | ¥1,672.00 | 2.90K |
| 2026-07-03 | ¥1,673.00 | -0.65% | ¥1,677.00 | ¥1,687.00 | ¥1,671.00 | 3.30K |
| 2026-07-02 | ¥1,684.00 | +0.66% | ¥1,686.00 | ¥1,686.00 | ¥1,677.00 | 1.60K |
| 2026-07-01 | ¥1,673.00 | -0.18% | ¥1,674.00 | ¥1,680.00 | ¥1,670.00 | 5.50K |
| 2026-06-30 | ¥1,676.00 | -0.53% | ¥1,680.00 | ¥1,680.00 | ¥1,673.00 | 3.40K |
| 2026-06-29 | ¥1,685.00 | -0.12% | ¥1,686.00 | ¥1,686.00 | ¥1,677.00 | 5.50K |
| 2026-06-26 | ¥1,687.00 | +0.66% | ¥1,673.00 | ¥1,689.00 | ¥1,672.00 | 3.20K |
| 2026-06-25 | ¥1,676.00 | -0.83% | ¥1,680.00 | ¥1,685.00 | ¥1,676.00 | 3.10K |
| 2026-06-24 | ¥1,690.00 | +0.18% | ¥1,710.00 | ¥1,710.00 | ¥1,680.00 | 4.90K |
| 2026-06-23 | ¥1,687.00 | +0.12% | ¥1,718.00 | ¥1,718.00 | ¥1,686.00 | 6.40K |
| 2026-06-22 | ¥1,685.00 | -0.12% | ¥1,687.00 | ¥1,699.00 | ¥1,685.00 | 3.60K |
| 2026-06-19 | ¥1,687.00 | -0.71% | ¥1,699.00 | ¥1,703.00 | ¥1,687.00 | 3.20K |
| 2026-06-18 | ¥1,699.00 | +0.18% | ¥1,700.00 | ¥1,700.00 | ¥1,688.00 | 2.20K |
| 2026-06-17 | ¥1,696.00 | +0.59% | ¥1,686.00 | ¥1,699.00 | ¥1,686.00 | 2.20K |
| 2026-06-16 | ¥1,686.00 | -0.59% | ¥1,700.00 | ¥1,700.00 | ¥1,686.00 | 4.00K |
| 2026-06-15 | ¥1,696.00 | +0.59% | ¥1,695.00 | ¥1,696.00 | ¥1,686.00 | 3.30K |
| 2026-06-12 | ¥1,686.00 | +0.60% | ¥1,675.00 | ¥1,686.00 | ¥1,674.00 | 1.60K |
| 2026-06-11 | ¥1,676.00 | 0.00% | ¥1,687.00 | ¥1,688.00 | ¥1,675.00 | 2.00K |
| 2026-06-10 | ¥1,676.00 | +0.18% | ¥1,673.00 | ¥1,688.00 | ¥1,673.00 | 2.30K |
| 2026-06-09 | ¥1,673.00 | -0.95% | ¥1,672.00 | ¥1,690.00 | ¥1,672.00 | 3.90K |
| 2026-06-08 | ¥1,689.00 | +1.08% | ¥1,671.00 | ¥1,689.00 | ¥1,668.00 | 2.30K |
| 2026-06-05 | ¥1,671.00 | +0.12% | ¥1,672.00 | ¥1,689.00 | ¥1,670.00 | 1.60K |
| 2026-06-04 | ¥1,669.00 | -0.48% | ¥1,677.00 | ¥1,677.00 | ¥1,669.00 | 2.80K |
| 2026-06-03 | ¥1,677.00 | 0.00% | ¥1,695.00 | ¥1,695.00 | ¥1,677.00 | 2.10K |
| 2026-06-02 | ¥1,677.00 | -1.47% | ¥1,700.00 | ¥1,700.00 | ¥1,673.00 | 2.80K |
| 2026-06-01 | ¥1,702.00 | +0.12% | ¥1,700.00 | ¥1,703.00 | ¥1,680.00 | 6.80K |
| 2026-05-29 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,701.00 | ¥1,699.00 | 3.30K |
| 2026-05-28 | ¥1,700.00 | -0.06% | ¥1,702.00 | ¥1,728.00 | ¥1,700.00 | 5.00K |
| 2026-05-27 | ¥1,701.00 | -0.18% | ¥1,720.00 | ¥1,720.00 | ¥1,701.00 | 1.40K |
| 2026-05-26 | ¥1,704.00 | +0.18% | ¥1,701.00 | ¥1,720.00 | ¥1,701.00 | 2.10K |
| 2026-05-25 | ¥1,701.00 | -1.28% | ¥1,729.00 | ¥1,729.00 | ¥1,701.00 | 5.10K |
| 2026-05-22 | ¥1,723.00 | -0.12% | ¥1,730.00 | ¥1,748.00 | ¥1,721.00 | 7.00K |