STG CO.,LTD. 5858
TSE · Japan · Non-Energy Minerals
¥1,192.00+1.00 (+0.08%)
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 | ¥1,185.00 | -0.50% | ¥1,191.00 | ¥1,191.00 | ¥1,153.00 | 4.60K |
| 2026-10-01 | ¥1,191.00 | -1.00% | ¥1,204.00 | ¥1,207.00 | ¥1,191.00 | 1.20K |
| 2026-09-30 | ¥1,203.00 | +0.67% | ¥1,202.00 | ¥1,203.00 | ¥1,202.00 | 300 |
| 2026-09-29 | ¥1,195.00 | +1.10% | ¥1,198.00 | ¥1,199.00 | ¥1,187.00 | 2.00K |
| 2026-09-28 | ¥1,182.00 | -1.50% | ¥1,199.00 | ¥1,199.00 | ¥1,178.00 | 800 |
| 2026-09-25 | ¥1,200.00 | +1.18% | ¥1,186.00 | ¥1,212.00 | ¥1,173.00 | 7.10K |
| 2026-09-24 | ¥1,186.00 | +0.42% | ¥1,193.00 | ¥1,193.00 | ¥1,169.00 | 2.40K |
| 2026-09-18 | ¥1,181.00 | -0.17% | ¥1,183.00 | ¥1,185.00 | ¥1,181.00 | 2.10K |
| 2026-09-17 | ¥1,183.00 | +0.68% | ¥1,179.00 | ¥1,183.00 | ¥1,175.00 | 1.90K |
| 2026-09-16 | ¥1,175.00 | +0.95% | ¥1,164.00 | ¥1,176.00 | ¥1,158.00 | 2.40K |
| 2026-09-15 | ¥1,164.00 | +0.34% | ¥1,177.00 | ¥1,177.00 | ¥1,164.00 | 1.70K |
| 2026-09-14 | ¥1,160.00 | -0.09% | ¥1,173.00 | ¥1,173.00 | ¥1,160.00 | 3.90K |
| 2026-09-11 | ¥1,161.00 | -2.03% | ¥1,163.00 | ¥1,168.00 | ¥1,161.00 | 17.30K |
| 2026-09-10 | ¥1,185.00 | +0.85% | ¥1,150.00 | ¥1,185.00 | ¥1,150.00 | 4.70K |
| 2026-09-09 | ¥1,175.00 | +0.86% | ¥1,165.00 | ¥1,190.00 | ¥1,160.00 | 4.20K |
| 2026-09-08 | ¥1,165.00 | -1.69% | ¥1,171.00 | ¥1,180.00 | ¥1,151.00 | 2.80K |
| 2026-09-07 | ¥1,185.00 | +0.42% | ¥1,174.00 | ¥1,223.00 | ¥1,170.00 | 3.20K |
| 2026-09-04 | ¥1,180.00 | -1.09% | ¥1,193.00 | ¥1,194.00 | ¥1,180.00 | 2.30K |
| 2026-09-03 | ¥1,193.00 | -1.40% | ¥1,233.00 | ¥1,233.00 | ¥1,190.00 | 1.90K |
| 2026-09-02 | ¥1,210.00 | +0.58% | ¥1,200.00 | ¥1,210.00 | ¥1,175.00 | 5.20K |
| 2026-09-01 | ¥1,203.00 | -0.82% | ¥1,219.00 | ¥1,219.00 | ¥1,201.00 | 1.80K |
| 2026-08-31 | ¥1,213.00 | -0.98% | ¥1,229.00 | ¥1,266.00 | ¥1,206.00 | 5.40K |
| 2026-08-28 | ¥1,225.00 | +5.69% | ¥1,155.00 | ¥1,290.00 | ¥1,147.00 | 48.00K |
| 2026-08-27 | ¥1,159.00 | +0.61% | ¥1,146.00 | ¥1,160.00 | ¥1,146.00 | 2.10K |
| 2026-08-26 | ¥1,152.00 | -0.95% | ¥1,163.00 | ¥1,164.00 | ¥1,147.00 | 4.10K |
| 2026-08-25 | ¥1,163.00 | +0.78% | ¥1,149.00 | ¥1,163.00 | ¥1,145.00 | 2.00K |
| 2026-08-24 | ¥1,154.00 | +0.35% | ¥1,154.00 | ¥1,154.00 | ¥1,145.00 | 2.90K |
| 2026-08-21 | ¥1,150.00 | +0.26% | ¥1,150.00 | ¥1,150.00 | ¥1,143.00 | 1.30K |
| 2026-08-20 | ¥1,147.00 | +0.26% | ¥1,163.00 | ¥1,163.00 | ¥1,147.00 | 4.80K |
| 2026-08-19 | ¥1,144.00 | +0.18% | ¥1,142.00 | ¥1,149.00 | ¥1,130.00 | 2.70K |
| 2026-08-18 | ¥1,142.00 | -1.13% | ¥1,151.00 | ¥1,151.00 | ¥1,118.00 | 6.70K |
| 2026-08-17 | ¥1,155.00 | +0.61% | ¥1,148.00 | ¥1,155.00 | ¥1,140.00 | 7.40K |
| 2026-08-14 | ¥1,148.00 | -2.30% | ¥1,163.00 | ¥1,163.00 | ¥1,131.00 | 14.50K |
| 2026-08-13 | ¥1,175.00 | -12.05% | ¥1,114.00 | ¥1,175.00 | ¥1,109.00 | 61.30K |
| 2026-08-12 | ¥1,336.00 | +0.07% | ¥1,335.00 | ¥1,337.00 | ¥1,300.00 | 5.50K |
| 2026-08-10 | ¥1,335.00 | -0.45% | ¥1,328.00 | ¥1,335.00 | ¥1,313.00 | 1.50K |
| 2026-08-07 | ¥1,341.00 | 0.00% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 100 |
| 2026-08-06 | ¥1,341.00 | 0.00% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 100 |
| 2026-08-05 | ¥1,341.00 | -1.18% | ¥1,330.00 | ¥1,344.00 | ¥1,327.00 | 8.30K |
| 2026-08-04 | ¥1,357.00 | +0.37% | ¥1,354.00 | ¥1,357.00 | ¥1,354.00 | 900 |
| 2026-08-03 | ¥1,352.00 | -4.11% | ¥1,411.00 | ¥1,412.00 | ¥1,352.00 | 3.90K |
| 2026-07-31 | ¥1,410.00 | +2.17% | ¥1,440.00 | ¥1,440.00 | ¥1,380.00 | 7.40K |
| 2026-07-30 | ¥1,380.00 | +2.22% | ¥1,332.00 | ¥1,380.00 | ¥1,321.00 | 1.60K |
| 2026-07-29 | ¥1,350.00 | -2.88% | ¥1,360.00 | ¥1,380.00 | ¥1,350.00 | 300 |
| 2026-07-28 | ¥1,390.00 | 0.00% | ¥1,390.00 | ¥1,390.00 | ¥1,390.00 | 100 |
| 2026-07-27 | ¥1,390.00 | +0.36% | ¥1,395.00 | ¥1,404.00 | ¥1,351.00 | 800 |
| 2026-07-24 | ¥1,385.00 | -2.40% | ¥1,424.00 | ¥1,424.00 | ¥1,366.00 | 1.50K |
| 2026-07-23 | ¥1,419.00 | +1.94% | ¥1,371.00 | ¥1,419.00 | ¥1,371.00 | 1.30K |
| 2026-07-22 | ¥1,392.00 | -1.21% | ¥1,385.00 | ¥1,400.00 | ¥1,374.00 | 5.20K |
| 2026-07-21 | ¥1,409.00 | +2.10% | ¥1,399.00 | ¥1,409.00 | ¥1,377.00 | 3.80K |
| 2026-07-17 | ¥1,380.00 | -1.57% | ¥1,380.00 | ¥1,380.00 | ¥1,380.00 | 100 |
| 2026-07-16 | ¥1,402.00 | +0.72% | ¥1,402.00 | ¥1,402.00 | ¥1,381.00 | 300 |
| 2026-07-15 | ¥1,392.00 | -0.14% | ¥1,386.00 | ¥1,423.00 | ¥1,350.00 | 2.00K |
| 2026-07-14 | ¥1,394.00 | +1.75% | ¥1,398.00 | ¥1,414.00 | ¥1,303.00 | 2.40K |
| 2026-07-13 | ¥1,370.00 | +2.24% | ¥1,370.00 | ¥1,370.00 | ¥1,370.00 | 100 |
| 2026-07-10 | ¥1,340.00 | 0.00% | ¥1,340.00 | ¥1,340.00 | ¥1,340.00 | 0 |
| 2026-07-09 | ¥1,340.00 | -1.98% | ¥1,370.00 | ¥1,370.00 | ¥1,340.00 | 1.40K |
| 2026-07-08 | ¥1,367.00 | +1.11% | ¥1,351.00 | ¥1,367.00 | ¥1,320.00 | 1.30K |
| 2026-07-07 | ¥1,352.00 | -0.81% | ¥1,370.00 | ¥1,384.00 | ¥1,352.00 | 6.70K |
| 2026-07-06 | ¥1,363.00 | +4.85% | ¥1,310.00 | ¥1,419.00 | ¥1,310.00 | 13.30K |
| 2026-07-03 | ¥1,300.00 | 0.00% | ¥1,288.00 | ¥1,310.00 | ¥1,288.00 | 1.80K |
| 2026-07-02 | ¥1,300.00 | -2.62% | ¥1,351.00 | ¥1,351.00 | ¥1,300.00 | 2.40K |
| 2026-07-01 | ¥1,335.00 | +1.60% | ¥1,315.00 | ¥1,344.00 | ¥1,314.00 | 2.20K |
| 2026-06-30 | ¥1,314.00 | +1.08% | ¥1,275.00 | ¥1,344.00 | ¥1,251.00 | 2.30K |
| 2026-06-29 | ¥1,300.00 | +2.52% | ¥1,238.00 | ¥1,300.00 | ¥1,225.00 | 6.10K |
| 2026-06-26 | ¥1,268.00 | -0.16% | ¥1,240.00 | ¥1,268.00 | ¥1,220.00 | 1.70K |
| 2026-06-25 | ¥1,270.00 | +1.11% | ¥1,270.00 | ¥1,275.00 | ¥1,253.00 | 2.70K |
| 2026-06-24 | ¥1,256.00 | -2.94% | ¥1,294.00 | ¥1,294.00 | ¥1,243.00 | 2.20K |
| 2026-06-23 | ¥1,294.00 | -0.61% | ¥1,330.00 | ¥1,386.00 | ¥1,294.00 | 7.40K |
| 2026-06-22 | ¥1,302.00 | +2.44% | ¥1,286.00 | ¥1,310.00 | ¥1,286.00 | 4.30K |
| 2026-06-19 | ¥1,271.00 | +4.18% | ¥1,220.00 | ¥1,274.00 | ¥1,201.00 | 3.70K |
| 2026-06-18 | ¥1,220.00 | +2.18% | ¥1,196.00 | ¥1,220.00 | ¥1,169.00 | 4.20K |
| 2026-06-17 | ¥1,194.00 | +4.01% | ¥1,148.00 | ¥1,200.00 | ¥1,120.00 | 2.40K |
| 2026-06-16 | ¥1,148.00 | +4.27% | ¥1,111.00 | ¥1,148.00 | ¥1,111.00 | 1.90K |
| 2026-06-15 | ¥1,101.00 | +5.16% | ¥1,055.00 | ¥1,150.00 | ¥1,050.00 | 27.10K |
| 2026-06-12 | ¥1,047.00 | -3.77% | ¥1,118.00 | ¥1,118.00 | ¥1,044.00 | 11.30K |
| 2026-06-11 | ¥1,088.00 | -0.09% | ¥1,099.00 | ¥1,099.00 | ¥1,041.00 | 11.40K |
| 2026-06-10 | ¥1,089.00 | -2.33% | ¥1,115.00 | ¥1,140.00 | ¥1,089.00 | 3.20K |
| 2026-06-09 | ¥1,115.00 | +2.39% | ¥1,088.00 | ¥1,148.00 | ¥1,088.00 | 6.00K |
| 2026-06-08 | ¥1,089.00 | -4.14% | ¥1,107.00 | ¥1,107.00 | ¥1,089.00 | 3.00K |
| 2026-06-05 | ¥1,136.00 | +1.16% | ¥1,093.00 | ¥1,136.00 | ¥1,093.00 | 5.30K |
| 2026-06-04 | ¥1,123.00 | +3.41% | ¥1,116.00 | ¥1,137.00 | ¥1,091.00 | 1.70K |
| 2026-06-03 | ¥1,086.00 | +4.22% | ¥1,045.00 | ¥1,092.00 | ¥1,045.00 | 20.70K |
| 2026-06-02 | ¥1,042.00 | -6.04% | ¥1,000.00 | ¥1,063.00 | ¥994.00 | 34.60K |
| 2026-06-01 | ¥1,109.00 | -3.40% | ¥1,148.00 | ¥1,148.00 | ¥1,101.00 | 3.70K |
| 2026-05-29 | ¥1,148.00 | +1.15% | ¥1,133.00 | ¥1,159.00 | ¥1,100.00 | 17.40K |
| 2026-05-28 | ¥1,135.00 | -2.58% | ¥1,165.00 | ¥1,170.00 | ¥1,134.00 | 1.60K |
| 2026-05-27 | ¥1,165.00 | -1.60% | ¥1,184.00 | ¥1,185.00 | ¥1,140.00 | 1.80K |
| 2026-05-26 | ¥1,184.00 | +0.34% | ¥1,180.00 | ¥1,200.00 | ¥1,180.00 | 1.60K |
| 2026-05-25 | ¥1,180.00 | -2.07% | ¥1,230.00 | ¥1,230.00 | ¥1,175.00 | 6.50K |