Stmn, Inc. (4019.T) JPX

Currency In JPY

4019.T Historical Return

If you invested ¥1000 in Stamen Co.,Ltd. (4019.T) since IPO date, it would be worth ¥337.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥623.95, while ¥1000 invested 1 year ago would be worth ¥579.66. This corresponds to total returns of -66.23%, -37.6%, -42.03%, respectively, with annualized returns of -17.68%, -9%, -42.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4019.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	602	623	623	624	602	8,600
July 09, 2026	625	608	608	625	600	25,800
July 08, 2026	640	627	627	644	623	20,100
July 07, 2026	638	640	640	652	638	14,100
July 06, 2026	636	643	643	650	631	18,700
July 03, 2026	629	636	636	646	624	16,600
July 02, 2026	605	632	632	644	605	35,000
July 01, 2026	610	605	605	612	593	20,800
June 30, 2026	598	612	612	620	588	24,900
June 29, 2026	569	595	595	595	569	27,500
June 26, 2026	572	569	569	573	561	43,100
June 25, 2026	570	575	575	576	556	49,400
June 24, 2026	552	560	560	568	552	28,300
June 23, 2026	579	554	554	579	553	24,300
June 22, 2026	562	569	569	582	562	29,500
June 19, 2026	581	560	560	581	556	43,100
June 18, 2026	579	582	582	593	571	25,600
June 17, 2026	578	580	580	590	570	16,400
June 16, 2026	569	573	573	581	553	35,800
June 15, 2026	565	569	569	580	563	46,900
June 12, 2026	592	564	564	596	556	155,100
June 11, 2026	592	589	589	601	577	35,100
June 10, 2026	590	596	596	609	585	25,800
June 09, 2026	600	589	589	607	587	23,500
June 08, 2026	606	600	600	615	590	33,500
June 05, 2026	606	619	619	631	603	26,900
June 04, 2026	610	609	609	614	591	69,800
June 03, 2026	605	620	620	620	582	75,300
June 02, 2026	584	615	615	620	570	78,200
June 01, 2026	568	575	575	609	568	38,400
May 29, 2026	574	566	566	590	566	39,700
May 28, 2026	571	573	573	587	567	71,400
May 27, 2026	566	574	574	578	560	42,000
May 26, 2026	560	568	568	576	554	31,400
May 25, 2026	580	555	555	580	545	80,200
May 22, 2026	568	579	579	579	561	32,400
May 21, 2026	592	568	568	604	567	66,600
May 20, 2026	597	585	585	597	572	42,600
May 19, 2026	576	600	600	604	576	78,100
May 18, 2026	648	569	569	648	562	226,700
May 15, 2026	629	628	628	645	615	54,400
May 14, 2026	666	629	629	679	622	57,000
May 13, 2026	661	667	667	668	650	32,300
May 12, 2026	688	660	660	688	657	27,700
May 11, 2026	690	688	688	692	682	12,200
May 08, 2026	670	687	687	689	665	29,800
May 07, 2026	668	660	660	668	651	40,000
May 01, 2026	662	668	668	672	649	22,400
April 30, 2026	675	661	661	676	660	20,100
April 28, 2026	688	669	669	689	668	18,800
April 27, 2026	672	690	690	690	665	28,600
April 24, 2026	675	662	662	675	652	16,300
April 23, 2026	684	668	668	684	651	24,800
April 22, 2026	690	690	690	698	683	26,400
April 21, 2026	665	687	687	690	665	28,600
April 20, 2026	665	664	664	671	659	15,100
April 17, 2026	661	661	661	666	650	17,600
April 16, 2026	640	651	651	671	640	48,400
April 15, 2026	632	640	640	647	629	40,200
April 14, 2026	642	623	623	642	621	44,000