S.T. Corporation 4951
TSE · Japan · Consumer Non-Durables
¥1,493.00-16.00 (-1.06%)
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 | ¥1,494.00 | -0.99% | ¥1,500.00 | ¥1,500.00 | ¥1,486.00 | 19.90K |
| 2026-10-01 | ¥1,509.00 | +0.13% | ¥1,500.00 | ¥1,514.00 | ¥1,498.00 | 25.10K |
| 2026-09-30 | ¥1,507.00 | +1.07% | ¥1,491.00 | ¥1,512.00 | ¥1,487.00 | 37.30K |
| 2026-09-29 | ¥1,491.00 | -2.42% | ¥1,500.00 | ¥1,502.00 | ¥1,491.00 | 74.60K |
| 2026-09-28 | ¥1,528.00 | -0.71% | ¥1,542.00 | ¥1,542.00 | ¥1,522.00 | 190.80K |
| 2026-09-25 | ¥1,539.00 | +0.39% | ¥1,540.00 | ¥1,540.00 | ¥1,534.00 | 73.30K |
| 2026-09-24 | ¥1,533.00 | +0.20% | ¥1,530.00 | ¥1,537.00 | ¥1,527.00 | 68.10K |
| 2026-09-18 | ¥1,530.00 | -0.58% | ¥1,539.00 | ¥1,539.00 | ¥1,525.00 | 35.20K |
| 2026-09-17 | ¥1,539.00 | +0.98% | ¥1,527.00 | ¥1,539.00 | ¥1,512.00 | 41.70K |
| 2026-09-16 | ¥1,524.00 | -0.46% | ¥1,529.00 | ¥1,535.00 | ¥1,523.00 | 33.40K |
| 2026-09-15 | ¥1,531.00 | +0.66% | ¥1,528.00 | ¥1,533.00 | ¥1,521.00 | 21.70K |
| 2026-09-14 | ¥1,521.00 | +0.33% | ¥1,518.00 | ¥1,523.00 | ¥1,518.00 | 20.10K |
| 2026-09-11 | ¥1,516.00 | +0.86% | ¥1,509.00 | ¥1,517.00 | ¥1,501.00 | 31.10K |
| 2026-09-10 | ¥1,503.00 | -0.13% | ¥1,505.00 | ¥1,510.00 | ¥1,501.00 | 18.50K |
| 2026-09-09 | ¥1,505.00 | -0.27% | ¥1,505.00 | ¥1,514.00 | ¥1,505.00 | 14.80K |
| 2026-09-08 | ¥1,509.00 | +0.07% | ¥1,505.00 | ¥1,513.00 | ¥1,501.00 | 23.70K |
| 2026-09-07 | ¥1,508.00 | -0.98% | ¥1,518.00 | ¥1,518.00 | ¥1,504.00 | 28.50K |
| 2026-09-04 | ¥1,523.00 | +0.46% | ¥1,513.00 | ¥1,523.00 | ¥1,504.00 | 32.80K |
| 2026-09-03 | ¥1,516.00 | -1.11% | ¥1,531.00 | ¥1,533.00 | ¥1,515.00 | 46.30K |
| 2026-09-02 | ¥1,533.00 | +0.20% | ¥1,529.00 | ¥1,537.00 | ¥1,527.00 | 28.60K |
| 2026-09-01 | ¥1,530.00 | -0.33% | ¥1,535.00 | ¥1,540.00 | ¥1,528.00 | 21.60K |
| 2026-08-31 | ¥1,535.00 | +0.26% | ¥1,530.00 | ¥1,540.00 | ¥1,527.00 | 20.70K |
| 2026-08-28 | ¥1,531.00 | -0.52% | ¥1,535.00 | ¥1,536.00 | ¥1,527.00 | 27.10K |
| 2026-08-27 | ¥1,539.00 | -0.26% | ¥1,543.00 | ¥1,547.00 | ¥1,535.00 | 26.20K |
| 2026-08-26 | ¥1,543.00 | +0.52% | ¥1,545.00 | ¥1,547.00 | ¥1,537.00 | 17.60K |
| 2026-08-25 | ¥1,535.00 | -0.45% | ¥1,545.00 | ¥1,550.00 | ¥1,533.00 | 15.40K |
| 2026-08-24 | ¥1,542.00 | +0.26% | ¥1,542.00 | ¥1,555.00 | ¥1,539.00 | 24.50K |
| 2026-08-21 | ¥1,538.00 | +0.92% | ¥1,564.00 | ¥1,570.00 | ¥1,536.00 | 61.80K |
| 2026-08-20 | ¥1,524.00 | -0.07% | ¥1,520.00 | ¥1,531.00 | ¥1,518.00 | 27.20K |
| 2026-08-19 | ¥1,525.00 | +0.73% | ¥1,510.00 | ¥1,526.00 | ¥1,510.00 | 26.70K |
| 2026-08-18 | ¥1,514.00 | -0.07% | ¥1,521.00 | ¥1,521.00 | ¥1,505.00 | 17.50K |
| 2026-08-17 | ¥1,515.00 | -0.20% | ¥1,518.00 | ¥1,521.00 | ¥1,511.00 | 19.50K |
| 2026-08-14 | ¥1,518.00 | +1.13% | ¥1,499.00 | ¥1,521.00 | ¥1,499.00 | 26.30K |
| 2026-08-13 | ¥1,501.00 | -0.07% | ¥1,509.00 | ¥1,509.00 | ¥1,498.00 | 16.80K |
| 2026-08-12 | ¥1,502.00 | +0.40% | ¥1,500.00 | ¥1,509.00 | ¥1,492.00 | 27.90K |
| 2026-08-10 | ¥1,496.00 | +0.20% | ¥1,499.00 | ¥1,503.00 | ¥1,493.00 | 25.20K |
| 2026-08-07 | ¥1,493.00 | +0.13% | ¥1,501.00 | ¥1,501.00 | ¥1,489.00 | 20.00K |
| 2026-08-06 | ¥1,491.00 | +0.07% | ¥1,496.00 | ¥1,506.00 | ¥1,483.00 | 43.60K |
| 2026-08-05 | ¥1,490.00 | 0.00% | ¥1,495.00 | ¥1,501.00 | ¥1,489.00 | 27.90K |
| 2026-08-04 | ¥1,490.00 | -1.00% | ¥1,501.00 | ¥1,506.00 | ¥1,490.00 | 40.80K |
| 2026-08-03 | ¥1,505.00 | -0.59% | ¥1,519.00 | ¥1,519.00 | ¥1,504.00 | 35.70K |
| 2026-07-31 | ¥1,514.00 | -2.01% | ¥1,545.00 | ¥1,551.00 | ¥1,514.00 | 30.90K |
| 2026-07-30 | ¥1,545.00 | -1.53% | ¥1,560.00 | ¥1,567.00 | ¥1,542.00 | 46.60K |
| 2026-07-29 | ¥1,569.00 | +1.42% | ¥1,552.00 | ¥1,576.00 | ¥1,545.00 | 55.80K |
| 2026-07-28 | ¥1,547.00 | -0.32% | ¥1,552.00 | ¥1,557.00 | ¥1,542.00 | 27.80K |
| 2026-07-27 | ¥1,552.00 | +1.24% | ¥1,533.00 | ¥1,554.00 | ¥1,533.00 | 34.70K |
| 2026-07-24 | ¥1,533.00 | -0.13% | ¥1,536.00 | ¥1,537.00 | ¥1,523.00 | 21.40K |
| 2026-07-23 | ¥1,535.00 | +0.33% | ¥1,530.00 | ¥1,535.00 | ¥1,526.00 | 11.20K |
| 2026-07-22 | ¥1,530.00 | +0.46% | ¥1,532.00 | ¥1,533.00 | ¥1,519.00 | 20.30K |
| 2026-07-21 | ¥1,523.00 | +0.13% | ¥1,530.00 | ¥1,542.00 | ¥1,520.00 | 33.10K |
| 2026-07-17 | ¥1,521.00 | +0.66% | ¥1,510.00 | ¥1,529.00 | ¥1,510.00 | 14.40K |
| 2026-07-16 | ¥1,511.00 | 0.00% | ¥1,511.00 | ¥1,521.00 | ¥1,509.00 | 13.20K |
| 2026-07-15 | ¥1,511.00 | +0.07% | ¥1,511.00 | ¥1,518.00 | ¥1,508.00 | 12.60K |
| 2026-07-14 | ¥1,510.00 | 0.00% | ¥1,520.00 | ¥1,527.00 | ¥1,510.00 | 15.10K |
| 2026-07-13 | ¥1,510.00 | -0.46% | ¥1,516.00 | ¥1,522.00 | ¥1,510.00 | 16.00K |
| 2026-07-10 | ¥1,517.00 | +0.07% | ¥1,528.00 | ¥1,528.00 | ¥1,515.00 | 22.40K |
| 2026-07-09 | ¥1,516.00 | -0.98% | ¥1,531.00 | ¥1,531.00 | ¥1,516.00 | 24.80K |
| 2026-07-08 | ¥1,531.00 | +0.99% | ¥1,516.00 | ¥1,532.00 | ¥1,514.00 | 45.90K |
| 2026-07-07 | ¥1,516.00 | +0.86% | ¥1,503.00 | ¥1,519.00 | ¥1,503.00 | 19.60K |
| 2026-07-06 | ¥1,503.00 | +0.20% | ¥1,500.00 | ¥1,512.00 | ¥1,500.00 | 19.80K |
| 2026-07-03 | ¥1,500.00 | -0.33% | ¥1,507.00 | ¥1,515.00 | ¥1,500.00 | 27.70K |
| 2026-07-02 | ¥1,505.00 | +1.01% | ¥1,490.00 | ¥1,505.00 | ¥1,490.00 | 25.80K |
| 2026-07-01 | ¥1,490.00 | 0.00% | ¥1,495.00 | ¥1,495.00 | ¥1,487.00 | 13.50K |
| 2026-06-30 | ¥1,490.00 | -0.53% | ¥1,500.00 | ¥1,500.00 | ¥1,490.00 | 31.70K |
| 2026-06-29 | ¥1,498.00 | +0.94% | ¥1,485.00 | ¥1,498.00 | ¥1,485.00 | 41.30K |
| 2026-06-26 | ¥1,484.00 | +0.13% | ¥1,487.00 | ¥1,491.00 | ¥1,480.00 | 21.70K |
| 2026-06-25 | ¥1,482.00 | -0.13% | ¥1,480.00 | ¥1,489.00 | ¥1,480.00 | 17.50K |
| 2026-06-24 | ¥1,484.00 | +0.34% | ¥1,477.00 | ¥1,491.00 | ¥1,476.00 | 28.80K |
| 2026-06-23 | ¥1,479.00 | -0.47% | ¥1,486.00 | ¥1,490.00 | ¥1,475.00 | 28.60K |
| 2026-06-22 | ¥1,486.00 | -0.07% | ¥1,490.00 | ¥1,492.00 | ¥1,480.00 | 27.50K |
| 2026-06-19 | ¥1,487.00 | +0.61% | ¥1,472.00 | ¥1,487.00 | ¥1,472.00 | 20.00K |
| 2026-06-18 | ¥1,478.00 | +0.27% | ¥1,474.00 | ¥1,479.00 | ¥1,466.00 | 19.20K |
| 2026-06-17 | ¥1,474.00 | +0.34% | ¥1,469.00 | ¥1,477.00 | ¥1,468.00 | 13.90K |
| 2026-06-16 | ¥1,469.00 | +0.48% | ¥1,464.00 | ¥1,469.00 | ¥1,458.00 | 17.70K |
| 2026-06-15 | ¥1,462.00 | -0.27% | ¥1,468.00 | ¥1,480.00 | ¥1,462.00 | 22.50K |
| 2026-06-12 | ¥1,466.00 | +0.07% | ¥1,457.00 | ¥1,472.00 | ¥1,456.00 | 37.30K |
| 2026-06-11 | ¥1,465.00 | +0.21% | ¥1,453.00 | ¥1,465.00 | ¥1,453.00 | 18.20K |
| 2026-06-10 | ¥1,462.00 | +1.25% | ¥1,443.00 | ¥1,462.00 | ¥1,442.00 | 30.20K |
| 2026-06-09 | ¥1,444.00 | -0.07% | ¥1,444.00 | ¥1,452.00 | ¥1,443.00 | 25.60K |
| 2026-06-08 | ¥1,445.00 | +0.07% | ¥1,443.00 | ¥1,461.00 | ¥1,442.00 | 38.80K |
| 2026-06-05 | ¥1,444.00 | +0.63% | ¥1,435.00 | ¥1,451.00 | ¥1,435.00 | 20.40K |
| 2026-06-04 | ¥1,435.00 | -0.83% | ¥1,445.00 | ¥1,446.00 | ¥1,435.00 | 21.60K |
| 2026-06-03 | ¥1,447.00 | +1.05% | ¥1,432.00 | ¥1,447.00 | ¥1,426.00 | 29.20K |
| 2026-06-02 | ¥1,432.00 | -0.97% | ¥1,445.00 | ¥1,445.00 | ¥1,426.00 | 55.70K |
| 2026-06-01 | ¥1,446.00 | -0.75% | ¥1,457.00 | ¥1,457.00 | ¥1,446.00 | 44.70K |
| 2026-05-29 | ¥1,457.00 | -0.48% | ¥1,456.00 | ¥1,472.00 | ¥1,456.00 | 22.50K |
| 2026-05-28 | ¥1,464.00 | +0.76% | ¥1,455.00 | ¥1,467.00 | ¥1,455.00 | 25.80K |
| 2026-05-27 | ¥1,453.00 | 0.00% | ¥1,450.00 | ¥1,459.00 | ¥1,450.00 | 23.00K |
| 2026-05-26 | ¥1,453.00 | -0.34% | ¥1,451.00 | ¥1,455.00 | ¥1,449.00 | 32.60K |
| 2026-05-25 | ¥1,458.00 | -0.82% | ¥1,473.00 | ¥1,473.00 | ¥1,452.00 | 26.90K |