Stmn, Inc. 4019
TSE · Japan · Technology Services
¥596.00-12.00 (-1.97%)
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 | ¥596.00 | -1.97% | ¥608.00 | ¥610.00 | ¥593.00 | 76.80K |
| 2026-10-01 | ¥608.00 | -1.14% | ¥615.00 | ¥617.00 | ¥607.00 | 35.80K |
| 2026-09-30 | ¥615.00 | -0.65% | ¥617.00 | ¥627.00 | ¥614.00 | 43.20K |
| 2026-09-29 | ¥619.00 | -1.59% | ¥629.00 | ¥629.00 | ¥616.00 | 26.50K |
| 2026-09-28 | ¥629.00 | +0.48% | ¥626.00 | ¥632.00 | ¥619.00 | 28.70K |
| 2026-09-25 | ¥626.00 | -0.16% | ¥629.00 | ¥629.00 | ¥622.00 | 17.70K |
| 2026-09-24 | ¥627.00 | -0.16% | ¥629.00 | ¥636.00 | ¥620.00 | 91.10K |
| 2026-09-18 | ¥628.00 | +2.28% | ¥615.00 | ¥628.00 | ¥614.00 | 33.40K |
| 2026-09-17 | ¥614.00 | -0.81% | ¥619.00 | ¥625.00 | ¥613.00 | 26.50K |
| 2026-09-16 | ¥619.00 | -1.75% | ¥626.00 | ¥626.00 | ¥616.00 | 31.60K |
| 2026-09-15 | ¥630.00 | +1.12% | ¥625.00 | ¥632.00 | ¥611.00 | 28.90K |
| 2026-09-14 | ¥623.00 | +1.96% | ¥613.00 | ¥624.00 | ¥607.00 | 17.00K |
| 2026-09-11 | ¥611.00 | -1.77% | ¥605.00 | ¥611.00 | ¥600.00 | 38.70K |
| 2026-09-10 | ¥622.00 | +0.65% | ¥618.00 | ¥623.00 | ¥611.00 | 25.10K |
| 2026-09-09 | ¥618.00 | -2.22% | ¥627.00 | ¥627.00 | ¥616.00 | 24.10K |
| 2026-09-08 | ¥632.00 | -0.63% | ¥637.00 | ¥639.00 | ¥625.00 | 48.50K |
| 2026-09-07 | ¥636.00 | -2.30% | ¥649.00 | ¥651.00 | ¥636.00 | 24.00K |
| 2026-09-04 | ¥651.00 | +2.36% | ¥640.00 | ¥655.00 | ¥640.00 | 48.70K |
| 2026-09-03 | ¥636.00 | 0.00% | ¥635.00 | ¥643.00 | ¥628.00 | 44.90K |
| 2026-09-02 | ¥636.00 | -4.93% | ¥662.00 | ¥662.00 | ¥629.00 | 65.80K |
| 2026-09-01 | ¥669.00 | +0.60% | ¥670.00 | ¥670.00 | ¥659.00 | 34.20K |
| 2026-08-31 | ¥665.00 | -2.49% | ¥662.00 | ¥672.00 | ¥660.00 | 40.80K |
| 2026-08-28 | ¥682.00 | +6.40% | ¥647.00 | ¥696.00 | ¥647.00 | 137.20K |
| 2026-08-27 | ¥641.00 | -1.38% | ¥648.00 | ¥661.00 | ¥640.00 | 78.00K |
| 2026-08-26 | ¥650.00 | +1.25% | ¥643.00 | ¥659.00 | ¥640.00 | 59.40K |
| 2026-08-25 | ¥642.00 | +2.23% | ¥629.00 | ¥643.00 | ¥629.00 | 41.00K |
| 2026-08-24 | ¥628.00 | -2.18% | ¥647.00 | ¥647.00 | ¥624.00 | 65.70K |
| 2026-08-21 | ¥642.00 | -0.77% | ¥631.00 | ¥647.00 | ¥623.00 | 80.80K |
| 2026-08-20 | ¥647.00 | +7.48% | ¥612.00 | ¥648.00 | ¥609.00 | 123.30K |
| 2026-08-19 | ¥602.00 | -3.06% | ¥615.00 | ¥622.00 | ¥599.00 | 175.10K |
| 2026-08-18 | ¥621.00 | -2.66% | ¥641.00 | ¥641.00 | ¥619.00 | 145.70K |
| 2026-08-17 | ¥638.00 | -0.78% | ¥702.00 | ¥704.00 | ¥628.00 | 567.70K |
| 2026-08-14 | ¥643.00 | -2.43% | ¥642.00 | ¥661.00 | ¥630.00 | 133.80K |
| 2026-08-13 | ¥659.00 | +1.38% | ¥658.00 | ¥670.00 | ¥651.00 | 29.90K |
| 2026-08-12 | ¥650.00 | +3.83% | ¥620.00 | ¥657.00 | ¥620.00 | 26.40K |
| 2026-08-10 | ¥626.00 | +0.97% | ¥619.00 | ¥636.00 | ¥618.00 | 18.70K |
| 2026-08-07 | ¥620.00 | -2.97% | ¥639.00 | ¥639.00 | ¥620.00 | 12.20K |
| 2026-08-06 | ¥639.00 | -0.31% | ¥648.00 | ¥648.00 | ¥626.00 | 12.50K |
| 2026-08-05 | ¥641.00 | 0.00% | ¥631.00 | ¥654.00 | ¥631.00 | 11.30K |
| 2026-08-04 | ¥641.00 | -1.38% | ¥640.00 | ¥652.00 | ¥636.00 | 23.30K |
| 2026-08-03 | ¥650.00 | +4.00% | ¥625.00 | ¥650.00 | ¥618.00 | 13.60K |
| 2026-07-31 | ¥625.00 | +0.16% | ¥622.00 | ¥631.00 | ¥622.00 | 9.80K |
| 2026-07-30 | ¥624.00 | -0.16% | ¥630.00 | ¥643.00 | ¥618.00 | 15.80K |
| 2026-07-29 | ¥625.00 | +2.29% | ¥619.00 | ¥627.00 | ¥613.00 | 12.40K |
| 2026-07-28 | ¥611.00 | -1.61% | ¥628.00 | ¥628.00 | ¥611.00 | 9.10K |
| 2026-07-27 | ¥621.00 | +2.14% | ¥604.00 | ¥635.00 | ¥604.00 | 18.40K |
| 2026-07-24 | ¥608.00 | -1.94% | ¥621.00 | ¥621.00 | ¥601.00 | 18.80K |
| 2026-07-23 | ¥620.00 | +0.81% | ¥611.00 | ¥620.00 | ¥611.00 | 4.70K |
| 2026-07-22 | ¥615.00 | -1.60% | ¥621.00 | ¥629.00 | ¥610.00 | 19.60K |
| 2026-07-21 | ¥625.00 | +2.63% | ¥618.00 | ¥639.00 | ¥608.00 | 9.90K |
| 2026-07-17 | ¥609.00 | -2.72% | ¥626.00 | ¥635.00 | ¥607.00 | 24.70K |
| 2026-07-16 | ¥626.00 | -1.57% | ¥636.00 | ¥639.00 | ¥626.00 | 6.90K |
| 2026-07-15 | ¥636.00 | +0.16% | ¥636.00 | ¥640.00 | ¥623.00 | 10.10K |
| 2026-07-14 | ¥635.00 | +3.25% | ¥611.00 | ¥649.00 | ¥611.00 | 27.40K |
| 2026-07-13 | ¥615.00 | -1.28% | ¥619.00 | ¥629.00 | ¥614.00 | 15.40K |
| 2026-07-10 | ¥623.00 | +2.47% | ¥602.00 | ¥624.00 | ¥602.00 | 8.60K |
| 2026-07-09 | ¥608.00 | -3.03% | ¥625.00 | ¥625.00 | ¥600.00 | 25.80K |
| 2026-07-08 | ¥627.00 | -2.03% | ¥640.00 | ¥644.00 | ¥623.00 | 20.10K |
| 2026-07-07 | ¥640.00 | -0.47% | ¥638.00 | ¥652.00 | ¥638.00 | 14.10K |
| 2026-07-06 | ¥643.00 | +1.10% | ¥636.00 | ¥650.00 | ¥631.00 | 18.70K |
| 2026-07-03 | ¥636.00 | +0.63% | ¥629.00 | ¥646.00 | ¥624.00 | 16.60K |
| 2026-07-02 | ¥632.00 | +4.46% | ¥605.00 | ¥644.00 | ¥605.00 | 35.00K |
| 2026-07-01 | ¥605.00 | -1.14% | ¥610.00 | ¥612.00 | ¥593.00 | 20.80K |
| 2026-06-30 | ¥612.00 | +2.86% | ¥598.00 | ¥620.00 | ¥588.00 | 24.90K |
| 2026-06-29 | ¥595.00 | +4.57% | ¥569.00 | ¥595.00 | ¥569.00 | 27.50K |
| 2026-06-26 | ¥569.00 | -1.04% | ¥572.00 | ¥573.00 | ¥561.00 | 43.10K |
| 2026-06-25 | ¥575.00 | +2.68% | ¥570.00 | ¥576.00 | ¥556.00 | 49.40K |
| 2026-06-24 | ¥560.00 | +1.08% | ¥552.00 | ¥568.00 | ¥552.00 | 28.30K |
| 2026-06-23 | ¥554.00 | -2.64% | ¥579.00 | ¥579.00 | ¥553.00 | 24.30K |
| 2026-06-22 | ¥569.00 | +1.61% | ¥562.00 | ¥582.00 | ¥562.00 | 29.50K |
| 2026-06-19 | ¥560.00 | -3.78% | ¥581.00 | ¥581.00 | ¥556.00 | 43.10K |
| 2026-06-18 | ¥582.00 | +0.34% | ¥579.00 | ¥593.00 | ¥571.00 | 25.60K |
| 2026-06-17 | ¥580.00 | +1.22% | ¥578.00 | ¥590.00 | ¥570.00 | 16.40K |
| 2026-06-16 | ¥573.00 | +0.70% | ¥569.00 | ¥581.00 | ¥553.00 | 35.80K |
| 2026-06-15 | ¥569.00 | +0.89% | ¥565.00 | ¥580.00 | ¥563.00 | 46.90K |
| 2026-06-12 | ¥564.00 | -4.24% | ¥592.00 | ¥596.00 | ¥556.00 | 155.10K |
| 2026-06-11 | ¥589.00 | -1.17% | ¥592.00 | ¥601.00 | ¥577.00 | 35.10K |
| 2026-06-10 | ¥596.00 | +1.19% | ¥590.00 | ¥609.00 | ¥585.00 | 25.80K |
| 2026-06-09 | ¥589.00 | -1.83% | ¥600.00 | ¥607.00 | ¥587.00 | 23.50K |
| 2026-06-08 | ¥600.00 | -3.07% | ¥606.00 | ¥615.00 | ¥590.00 | 33.50K |
| 2026-06-05 | ¥619.00 | +1.64% | ¥606.00 | ¥631.00 | ¥603.00 | 26.90K |
| 2026-06-04 | ¥609.00 | -1.77% | ¥610.00 | ¥614.00 | ¥591.00 | 69.80K |
| 2026-06-03 | ¥620.00 | +0.81% | ¥605.00 | ¥620.00 | ¥584.00 | 75.30K |
| 2026-06-02 | ¥615.00 | +6.96% | ¥584.00 | ¥620.00 | ¥570.00 | 78.20K |
| 2026-06-01 | ¥575.00 | +1.59% | ¥568.00 | ¥609.00 | ¥568.00 | 38.40K |
| 2026-05-29 | ¥566.00 | -1.22% | ¥574.00 | ¥590.00 | ¥566.00 | 39.70K |
| 2026-05-28 | ¥573.00 | -0.17% | ¥571.00 | ¥587.00 | ¥567.00 | 71.40K |
| 2026-05-27 | ¥574.00 | +1.06% | ¥566.00 | ¥578.00 | ¥560.00 | 42.00K |
| 2026-05-26 | ¥568.00 | +2.34% | ¥560.00 | ¥576.00 | ¥554.00 | 31.40K |
| 2026-05-25 | ¥555.00 | -4.15% | ¥580.00 | ¥580.00 | ¥545.00 | 80.20K |