Stamen Co.,Ltd. (4019.T) JPX

667.00

+7(+1.06%)

Updated at May 13 03:30PM

Currency In JPY

4019.T Historical Return

If you invested ¥1000 in Stamen Co.,Ltd. (4019.T) since IPO date, it would be worth ¥362.74 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥631.41, while ¥1000 invested 1 year ago would be worth ¥657.43. This corresponds to total returns of -63.73%, -36.86%, -34.26%, respectively, with annualized returns of -17.09%, -8.78%, -34.26%.

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
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
April 13, 2026	643	631	631	643	625	42,600
April 10, 2026	667	649	649	670	645	38,400
April 09, 2026	672	671	671	674	659	42,300
April 08, 2026	660	680	680	683	654	32,900
April 07, 2026	649	653	653	657	640	25,200
April 06, 2026	634	646	646	651	630	31,200
April 03, 2026	624	634	634	634	624	15,500
April 02, 2026	645	624	624	652	621	36,300
April 01, 2026	619	641	641	645	619	64,400
March 31, 2026	610	600	600	619	600	33,500
March 30, 2026	608	606	606	608	595	42,000
March 27, 2026	617	633	633	634	617	83,500
March 26, 2026	636	617	617	636	614	40,000
March 25, 2026	627	640	640	644	619	52,000
March 24, 2026	611	621	621	625	607	21,400
March 23, 2026	600	601	601	604	593	34,600
March 19, 2026	629	616	616	634	616	40,900
March 18, 2026	609	628	628	632	609	147,400
March 17, 2026	622	605	605	626	604	26,200
March 16, 2026	621	612	612	630	612	27,800
March 13, 2026	607	623	623	626	602	43,500
March 12, 2026	640	637	637	641	626	48,000
March 11, 2026	636	644	644	658	626	54,200
March 10, 2026	628	632	637	639	617	41,600
March 09, 2026	611	618	618	621	596	112,000
March 06, 2026	611	651	651	651	605	125,900
March 05, 2026	600	612	612	618	599	122,700
March 04, 2026	570	567	580	578	549	265,100
March 03, 2026	624	589	589	627	574	328,200
March 02, 2026	634	624	624	642	582	483,100
February 27, 2026	725	660	660	738	652	416,300
February 26, 2026	687	715	715	726	687	51,700
February 25, 2026	697	691	691	709	685	41,200
February 24, 2026	688	695	695	705	681	39,300
February 20, 2026	706	698	698	706	669	114,600
February 19, 2026	759	721	721	759	718	66,200
February 18, 2026	761	729	729	781	710	115,300
February 17, 2026	775	759	759	789	742	228,200
February 16, 2026	723	760	760	760	700	144,800
February 13, 2026	660	660	660	666	624	102,700
February 12, 2026	679	666	666	679	645	43,400
February 10, 2026	640	669	669	669	640	65,800
February 09, 2026	650	640	640	650	628	25,500