S.T. Corporation (4951.T) JPX

Currency In JPY

4951.T Historical Return

If you invested ¥1000 in S.T. Corporation (4951.T) 10 years ago, it would be worth ¥1,610.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥970.16, while ¥1000 invested 1 year ago would be worth ¥955.1. This corresponds to total returns of 61.01%, -2.98%, -4.49%, respectively, with annualized returns of 4.88%, -0.6%, -4.49%.

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

4951.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,545	1,514	1,514	1,551	1,514	30,900
July 30, 2026	1,560	1,545	1,545	1,567	1,542	46,600
July 29, 2026	1,552	1,569	1,569	1,576	1,545	55,800
July 28, 2026	1,552	1,547	1,547	1,557	1,542	27,800
July 27, 2026	1,533	1,552	1,552	1,554	1,533	34,700
July 23, 2026	1,530	1,535	1,535	1,535	1,526	11,200
July 22, 2026	1,532	1,530	1,530	1,533	1,519	20,300
July 21, 2026	1,530	1,523	1,523	1,542	1,520	33,100
July 17, 2026	1,510	1,521	1,521	1,529	1,510	14,400
July 16, 2026	1,511	1,511	1,511	1,521	1,509	13,200
July 15, 2026	1,511	1,511	1,511	1,518	1,508	12,600
July 14, 2026	1,520	1,510	1,510	1,527	1,510	15,100
July 13, 2026	1,516	1,510	1,510	1,522	1,510	16,000
July 10, 2026	1,528	1,517	1,517	1,528	1,515	22,400
July 09, 2026	1,531	1,516	1,516	1,531	1,516	24,800
July 08, 2026	1,516	1,531	1,531	1,532	1,514	45,900
July 07, 2026	1,503	1,516	1,516	1,519	1,503	19,600
July 06, 2026	1,500	1,503	1,503	1,512	1,500	19,800
July 03, 2026	1,507	1,500	1,500	1,515	1,500	27,700
July 02, 2026	1,490	1,505	1,505	1,505	1,490	25,800
July 01, 2026	1,495	1,490	1,490	1,495	1,487	13,500
June 30, 2026	1,500	1,490	1,490	1,500	1,490	31,700
June 29, 2026	1,485	1,498	1,498	1,498	1,485	41,300
June 26, 2026	1,487	1,484	1,484	1,491	1,480	21,700
June 25, 2026	1,480	1,482	1,482	1,489	1,480	17,500
June 24, 2026	1,477	1,484	1,484	1,491	1,476	28,800
June 23, 2026	1,486	1,479	1,479	1,490	1,475	28,600
June 22, 2026	1,490	1,486	1,486	1,492	1,480	27,500
June 19, 2026	1,472	1,487	1,487	1,487	1,472	20,000
June 18, 2026	1,474	1,478	1,478	1,479	1,466	19,200
June 17, 2026	1,469	1,474	1,474	1,477	1,468	13,900
June 16, 2026	1,464	1,469	1,469	1,469	1,458	17,700
June 15, 2026	1,468	1,462	1,462	1,480	1,462	22,500
June 12, 2026	1,457	1,466	1,466	1,472	1,456	37,300
June 11, 2026	1,453	1,465	1,465	1,465	1,453	18,200
June 10, 2026	1,443	1,462	1,462	1,462	1,442	30,200
June 09, 2026	1,444	1,444	1,444	1,453	1,443	25,600
June 08, 2026	1,443	1,445	1,445	1,461	1,442	38,800
June 05, 2026	1,435	1,444	1,444	1,451	1,435	20,400
June 04, 2026	1,445	1,435	1,435	1,446	1,435	21,600
June 03, 2026	1,432	1,447	1,447	1,447	1,426	29,200
June 02, 2026	1,445	1,432	1,432	1,445	1,426	55,700
June 01, 2026	1,457	1,446	1,446	1,457	1,446	44,700
May 29, 2026	1,456	1,457	1,457	1,472	1,456	22,500
May 28, 2026	1,455	1,464	1,464	1,467	1,455	25,800
May 27, 2026	1,450	1,453	1,453	1,459	1,450	23,000
May 26, 2026	1,451	1,453	1,453	1,455	1,449	32,600
May 25, 2026	1,473	1,458	1,458	1,473	1,452	26,900
May 22, 2026	1,461	1,470	1,470	1,481	1,461	37,200
May 21, 2026	1,458	1,450	1,450	1,459	1,450	16,100
May 20, 2026	1,465	1,455	1,455	1,469	1,448	30,400
May 19, 2026	1,453	1,466	1,466	1,469	1,450	44,300
May 18, 2026	1,457	1,458	1,458	1,462	1,455	16,700
May 15, 2026	1,457	1,457	1,457	1,459	1,453	14,500
May 14, 2026	1,459	1,453	1,453	1,463	1,453	25,700
May 13, 2026	1,460	1,460	1,460	1,465	1,454	25,400
May 12, 2026	1,460	1,460	1,460	1,466	1,453	21,300
May 11, 2026	1,470	1,453	1,453	1,473	1,452	25,900
May 08, 2026	1,473	1,473	1,473	1,476	1,466	24,800
May 07, 2026	1,466	1,471	1,471	1,473	1,463	15,900