Stamen Co.,Ltd. - 4019.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,456	1,473	1,473	1,483	1,405	73,800
August 21, 2025	1,465	1,435	1,435	1,487	1,423	95,800
August 20, 2025	1,460	1,450	1,450	1,519	1,407	168,500
August 19, 2025	1,430	1,479	1,479	1,495	1,374	239,300
August 18, 2025	1,385	1,490	1,484	1,490	1,367	362,000
August 15, 2025	1,230	1,355	1,355	1,399	1,205	471,500
August 14, 2025	1,181	1,200	1,200	1,200	1,164	66,800
August 13, 2025	1,178	1,182	1,182	1,188	1,173	24,000
August 12, 2025	1,175	1,178	1,178	1,194	1,169	29,400
August 08, 2025	1,209	1,182	1,182	1,209	1,165	36,800
August 07, 2025	1,180	1,215	1,215	1,220	1,176	34,800
August 06, 2025	1,168	1,180	1,180	1,186	1,150	59,000
August 05, 2025	1,243	1,168	1,168	1,243	1,150	249,600
August 04, 2025	1,073	1,093	1,093	1,105	1,069	4,500
August 01, 2025	1,086	1,100	1,100	1,100	1,077	10,300
July 31, 2025	1,090	1,087	1,087	1,094	1,077	5,400
July 30, 2025	1,068	1,090	1,090	1,099	1,068	6,100
July 29, 2025	1,071	1,071	1,071	1,075	1,060	16,000
July 28, 2025	1,092	1,084	1,084	1,092	1,075	15,800
July 25, 2025	1,098	1,091	1,091	1,108	1,090	20,800
July 24, 2025	1,088	1,094	1,094	1,094	1,070	32,400
July 23, 2025	1,072	1,075	1,075	1,082	1,052	13,400
July 22, 2025	1,053	1,059	1,059	1,085	1,047	28,100
July 18, 2025	1,080	1,056	1,056	1,082	1,056	23,400
July 17, 2025	1,052	1,074	1,074	1,085	1,052	37,700
July 16, 2025	1,062	1,050	1,050	1,068	1,037	46,000
July 15, 2025	1,076	1,067	1,067	1,089	1,058	21,300
July 14, 2025	1,088	1,076	1,076	1,088	1,058	11,100
July 11, 2025	1,097	1,088	1,088	1,105	1,088	9,500
July 10, 2025	1,105	1,088	1,088	1,105	1,085	7,600
July 09, 2025	1,107	1,105	1,105	1,115	1,088	18,500
July 08, 2025	1,090	1,105	1,105	1,128	1,079	44,300
July 07, 2025	1,058	1,080	1,080	1,085	1,058	7,700
July 04, 2025	1,056	1,055	1,055	1,058	1,050	6,100
July 03, 2025	1,062	1,055	1,055	1,070	1,050	14,300
July 02, 2025	1,083	1,061	1,061	1,087	1,061	18,000
July 01, 2025	1,105	1,093	1,093	1,115	1,091	21,600
June 30, 2025	1,113	1,113	1,113	1,131	1,090	31,100
June 27, 2025	1,091	1,099	1,099	1,100	1,085	8,800
June 26, 2025	1,081	1,074	1,074	1,087	1,065	23,800
June 25, 2025	1,108	1,080	1,080	1,108	1,080	30,600
June 24, 2025	1,075	1,107	1,107	1,117	1,075	44,800
June 23, 2025	1,041	1,075	1,075	1,090	1,041	46,800
June 20, 2025	1,060	1,057	1,057	1,069	1,038	16,200
June 19, 2025	1,040	1,060	1,060	1,063	1,033	33,700
June 18, 2025	1,036	1,045	1,045	1,055	1,016	46,600
June 17, 2025	1,017	1,030	1,030	1,030	1,015	26,100
June 16, 2025	1,016	1,023	1,023	1,032	1,013	17,700
June 13, 2025	1,041	1,024	1,024	1,043	1,015	21,800
June 12, 2025	1,047	1,044	1,044	1,054	1,032	21,600
June 11, 2025	1,055	1,046	1,046	1,070	1,044	31,600
June 10, 2025	1,003	1,049	1,049	1,052	1,003	62,500
June 09, 2025	997	1,006	1,006	1,019	997	15,800
June 06, 2025	990	996	996	1,002	990	3,800
June 05, 2025	1,001	991	991	1,011	991	16,400
June 04, 2025	982	1,001	1,001	1,008	982	5,900
June 03, 2025	1,000	982	982	1,010	982	25,500
June 02, 2025	995	985	985	1,008	976	41,400
May 30, 2025	991	997	997	1,013	980	20,900
May 29, 2025	983	1,000	1,000	1,008	980	16,200

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