Stream Co., Ltd. 3071
TSE · Japan · Distribution Services
¥102.00-1.00 (-0.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥101.00 | 56.60K |
| 2026-10-01 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥102.00 | 9.40K |
| 2026-09-30 | ¥102.00 | 0.00% | ¥101.00 | ¥103.00 | ¥101.00 | 73.00K |
| 2026-09-29 | ¥102.00 | -0.97% | ¥102.00 | ¥104.00 | ¥102.00 | 64.50K |
| 2026-09-28 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥102.00 | 27.40K |
| 2026-09-25 | ¥102.00 | +0.99% | ¥102.00 | ¥103.00 | ¥101.00 | 26.50K |
| 2026-09-24 | ¥101.00 | 0.00% | ¥103.00 | ¥103.00 | ¥101.00 | 26.10K |
| 2026-09-18 | ¥101.00 | -0.98% | ¥102.00 | ¥103.00 | ¥101.00 | 21.60K |
| 2026-09-17 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 25.90K |
| 2026-09-16 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 30.10K |
| 2026-09-15 | ¥102.00 | 0.00% | ¥101.00 | ¥103.00 | ¥101.00 | 43.00K |
| 2026-09-14 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥101.00 | 64.70K |
| 2026-09-11 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥100.00 | 81.10K |
| 2026-09-10 | ¥101.00 | -0.98% | ¥102.00 | ¥102.00 | ¥100.00 | 71.90K |
| 2026-09-09 | ¥102.00 | +2.00% | ¥102.00 | ¥103.00 | ¥100.00 | 248.10K |
| 2026-09-08 | ¥100.00 | -6.54% | ¥107.00 | ¥108.00 | ¥99.00 | 815.30K |
| 2026-09-07 | ¥107.00 | +0.94% | ¥107.00 | ¥107.00 | ¥105.00 | 92.60K |
| 2026-09-04 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥105.00 | 32.10K |
| 2026-09-03 | ¥106.00 | +0.95% | ¥106.00 | ¥106.00 | ¥105.00 | 50.90K |
| 2026-09-02 | ¥105.00 | -1.87% | ¥106.00 | ¥106.00 | ¥105.00 | 22.30K |
| 2026-09-01 | ¥107.00 | 0.00% | ¥107.00 | ¥107.00 | ¥105.00 | 120.30K |
| 2026-08-31 | ¥107.00 | +1.90% | ¥105.00 | ¥107.00 | ¥104.00 | 79.00K |
| 2026-08-28 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥104.00 | 29.60K |
| 2026-08-27 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥104.00 | 37.30K |
| 2026-08-26 | ¥105.00 | +0.96% | ¥104.00 | ¥105.00 | ¥104.00 | 56.10K |
| 2026-08-25 | ¥104.00 | 0.00% | ¥105.00 | ¥105.00 | ¥104.00 | 38.30K |
| 2026-08-24 | ¥104.00 | 0.00% | ¥104.00 | ¥105.00 | ¥104.00 | 35.90K |
| 2026-08-21 | ¥104.00 | 0.00% | ¥104.00 | ¥105.00 | ¥104.00 | 18.50K |
| 2026-08-20 | ¥104.00 | 0.00% | ¥104.00 | ¥105.00 | ¥104.00 | 11.00K |
| 2026-08-19 | ¥104.00 | -0.95% | ¥105.00 | ¥105.00 | ¥103.00 | 92.40K |
| 2026-08-18 | ¥105.00 | +0.96% | ¥104.00 | ¥105.00 | ¥104.00 | 23.70K |
| 2026-08-17 | ¥104.00 | +0.97% | ¥104.00 | ¥104.00 | ¥103.00 | 30.20K |
| 2026-08-14 | ¥103.00 | -0.96% | ¥104.00 | ¥105.00 | ¥103.00 | 71.40K |
| 2026-08-13 | ¥104.00 | 0.00% | ¥104.00 | ¥104.00 | ¥103.00 | 3.70K |
| 2026-08-12 | ¥104.00 | +1.96% | ¥102.00 | ¥104.00 | ¥102.00 | 26.30K |
| 2026-08-10 | ¥102.00 | +0.99% | ¥101.00 | ¥103.00 | ¥101.00 | 44.70K |
| 2026-08-07 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥101.00 | 11.60K |
| 2026-08-06 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥101.00 | 6.10K |
| 2026-08-05 | ¥101.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 15.30K |
| 2026-08-04 | ¥101.00 | -0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 19.90K |
| 2026-08-03 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥101.00 | 10.70K |
| 2026-07-31 | ¥103.00 | +1.98% | ¥101.00 | ¥103.00 | ¥101.00 | 30.00K |
| 2026-07-30 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥100.00 | 14.70K |
| 2026-07-29 | ¥101.00 | -0.98% | ¥101.00 | ¥102.00 | ¥100.00 | 14.70K |
| 2026-07-28 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥101.00 | 7.80K |
| 2026-07-27 | ¥101.00 | -0.98% | ¥101.00 | ¥102.00 | ¥100.00 | 16.80K |
| 2026-07-24 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥100.00 | 29.20K |
| 2026-07-23 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 35.60K |
| 2026-07-22 | ¥102.00 | +0.99% | ¥101.00 | ¥103.00 | ¥101.00 | 11.70K |
| 2026-07-21 | ¥101.00 | -0.98% | ¥101.00 | ¥102.00 | ¥100.00 | 43.00K |
| 2026-07-17 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥100.00 | 36.30K |
| 2026-07-16 | ¥102.00 | 0.00% | ¥102.00 | ¥104.00 | ¥102.00 | 26.80K |
| 2026-07-15 | ¥102.00 | -0.97% | ¥102.00 | ¥102.00 | ¥102.00 | 8.50K |
| 2026-07-14 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥102.00 | 8.30K |
| 2026-07-13 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 5.50K |
| 2026-07-10 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥101.00 | 14.60K |
| 2026-07-09 | ¥101.00 | 0.00% | ¥101.00 | ¥102.00 | ¥100.00 | 24.80K |
| 2026-07-08 | ¥101.00 | +1.00% | ¥100.00 | ¥101.00 | ¥100.00 | 16.90K |
| 2026-07-07 | ¥100.00 | -0.99% | ¥101.00 | ¥101.00 | ¥100.00 | 20.90K |
| 2026-07-06 | ¥101.00 | 0.00% | ¥101.00 | ¥101.00 | ¥100.00 | 8.50K |
| 2026-07-03 | ¥101.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 15.00K |
| 2026-07-02 | ¥101.00 | +1.00% | ¥100.00 | ¥102.00 | ¥100.00 | 34.70K |
| 2026-07-01 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥100.00 | 9.50K |
| 2026-06-30 | ¥100.00 | -0.99% | ¥100.00 | ¥101.00 | ¥100.00 | 4.40K |
| 2026-06-29 | ¥101.00 | +2.02% | ¥99.00 | ¥101.00 | ¥99.00 | 23.60K |
| 2026-06-26 | ¥99.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 12.60K |
| 2026-06-25 | ¥99.00 | -1.00% | ¥100.00 | ¥100.00 | ¥99.00 | 8.30K |
| 2026-06-24 | ¥100.00 | +1.01% | ¥100.00 | ¥100.00 | ¥99.00 | 6.80K |
| 2026-06-23 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 9.10K |
| 2026-06-22 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥100.00 | 17.10K |
| 2026-06-19 | ¥100.00 | -0.99% | ¥101.00 | ¥101.00 | ¥99.00 | 28.80K |
| 2026-06-18 | ¥101.00 | +2.02% | ¥101.00 | ¥101.00 | ¥99.00 | 35.70K |
| 2026-06-17 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥99.00 | 22.20K |
| 2026-06-16 | ¥99.00 | -1.98% | ¥101.00 | ¥101.00 | ¥99.00 | 48.50K |
| 2026-06-15 | ¥101.00 | +1.00% | ¥100.00 | ¥102.00 | ¥100.00 | 82.40K |
| 2026-06-12 | ¥100.00 | +2.04% | ¥99.00 | ¥101.00 | ¥99.00 | 61.30K |
| 2026-06-11 | ¥98.00 | -1.01% | ¥99.00 | ¥100.00 | ¥98.00 | 105.20K |
| 2026-06-10 | ¥99.00 | +1.02% | ¥98.00 | ¥99.00 | ¥96.00 | 213.20K |
| 2026-06-09 | ¥98.00 | -3.92% | ¥102.00 | ¥102.00 | ¥98.00 | 472.20K |
| 2026-06-08 | ¥102.00 | -0.97% | ¥103.00 | ¥107.00 | ¥100.00 | 582.80K |
| 2026-06-05 | ¥103.00 | +0.98% | ¥102.00 | ¥104.00 | ¥101.00 | 73.00K |
| 2026-06-04 | ¥102.00 | +2.00% | ¥103.00 | ¥109.00 | ¥100.00 | 297.10K |
| 2026-06-03 | ¥100.00 | +1.01% | ¥99.00 | ¥100.00 | ¥99.00 | 17.50K |
| 2026-06-02 | ¥99.00 | -1.98% | ¥101.00 | ¥101.00 | ¥99.00 | 35.60K |
| 2026-06-01 | ¥101.00 | -0.98% | ¥100.00 | ¥102.00 | ¥100.00 | 32.60K |
| 2026-05-29 | ¥102.00 | +2.00% | ¥100.00 | ¥102.00 | ¥99.00 | 159.70K |
| 2026-05-28 | ¥100.00 | -0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 55.00K |
| 2026-05-27 | ¥101.00 | -0.98% | ¥102.00 | ¥103.00 | ¥101.00 | 22.10K |
| 2026-05-26 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥102.00 | 6.20K |
| 2026-05-25 | ¥103.00 | +0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 9.50K |