S.T. Corporation - 4951.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,582	1,577	1,577	1,591	1,577	30,100
September 04, 2025	1,588	1,589	1,589	1,589	1,572	18,000
September 03, 2025	1,592	1,587	1,587	1,593	1,581	25,900
September 02, 2025	1,592	1,584	1,584	1,592	1,575	19,300
September 01, 2025	1,580	1,580	1,580	1,593	1,572	25,700
August 29, 2025	1,581	1,574	1,574	1,581	1,571	18,800
August 28, 2025	1,580	1,572	1,572	1,585	1,567	26,200
August 27, 2025	1,588	1,579	1,579	1,590	1,573	26,500
August 26, 2025	1,595	1,580	1,580	1,598	1,577	24,900
August 25, 2025	1,587	1,592	1,592	1,594	1,584	28,300
August 22, 2025	1,611	1,585	1,585	1,617	1,535	123,300
August 21, 2025	1,614	1,601	1,601	1,616	1,601	9,600
August 20, 2025	1,605	1,614	1,614	1,624	1,605	23,100
August 19, 2025	1,605	1,612	1,612	1,620	1,597	22,400
August 18, 2025	1,599	1,601	1,602	1,608	1,594	21,900
August 15, 2025	1,606	1,600	1,600	1,612	1,591	33,700
August 14, 2025	1,607	1,617	1,617	1,619	1,603	27,100
August 13, 2025	1,615	1,611	1,611	1,616	1,602	19,300
August 12, 2025	1,613	1,618	1,618	1,620	1,597	31,800
August 08, 2025	1,615	1,616	1,616	1,621	1,605	18,400
August 07, 2025	1,614	1,613	1,613	1,620	1,607	19,400
August 06, 2025	1,599	1,614	1,614	1,614	1,586	23,600
August 05, 2025	1,631	1,615	1,615	1,632	1,615	25,600
August 04, 2025	1,634	1,626	1,626	1,634	1,610	18,000
August 01, 2025	1,623	1,635	1,635	1,637	1,621	32,000
July 31, 2025	1,607	1,624	1,624	1,625	1,607	31,600
July 30, 2025	1,596	1,604	1,604	1,608	1,596	17,800
July 29, 2025	1,601	1,601	1,601	1,605	1,595	16,800
July 28, 2025	1,603	1,602	1,602	1,609	1,596	14,000
July 25, 2025	1,605	1,603	1,603	1,609	1,588	20,000
July 24, 2025	1,600	1,605	1,605	1,613	1,590	29,100
July 23, 2025	1,591	1,596	1,596	1,597	1,560	51,500
July 22, 2025	1,584	1,588	1,588	1,595	1,578	15,100
July 18, 2025	1,588	1,581	1,581	1,590	1,578	12,200
July 17, 2025	1,577	1,583	1,583	1,589	1,575	11,200
July 16, 2025	1,588	1,577	1,577	1,588	1,575	9,200
July 15, 2025	1,600	1,588	1,588	1,604	1,580	11,800
July 14, 2025	1,600	1,601	1,601	1,617	1,600	16,800
July 11, 2025	1,600	1,596	1,596	1,610	1,596	11,500
July 10, 2025	1,609	1,604	1,604	1,609	1,595	19,600
July 09, 2025	1,596	1,604	1,604	1,611	1,596	26,500
July 08, 2025	1,585	1,596	1,596	1,599	1,581	21,200
July 07, 2025	1,583	1,591	1,591	1,598	1,583	18,200
July 04, 2025	1,583	1,579	1,579	1,588	1,573	12,100
July 03, 2025	1,584	1,583	1,583	1,592	1,578	16,200
July 02, 2025	1,582	1,582	1,582	1,594	1,576	24,600
July 01, 2025	1,582	1,574	1,574	1,589	1,562	17,200
June 30, 2025	1,580	1,590	1,590	1,597	1,570	40,600
June 27, 2025	1,562	1,574	1,574	1,574	1,557	32,900
June 26, 2025	1,545	1,560	1,560	1,563	1,542	26,700
June 25, 2025	1,571	1,545	1,545	1,571	1,543	18,800
June 24, 2025	1,584	1,584	1,584	1,585	1,560	24,600
June 23, 2025	1,573	1,574	1,574	1,577	1,562	27,800
June 20, 2025	1,524	1,588	1,588	1,588	1,524	221,000
June 19, 2025	1,518	1,525	1,525	1,525	1,511	15,800
June 18, 2025	1,518	1,523	1,523	1,523	1,503	20,000
June 17, 2025	1,500	1,514	1,514	1,515	1,493	12,800
June 16, 2025	1,501	1,500	1,500	1,502	1,492	13,300
June 13, 2025	1,497	1,497	1,497	1,499	1,492	19,200
June 12, 2025	1,500	1,497	1,497	1,504	1,496	14,700

S.T. Corporation (4951.T) JPX