S.T. Corporation (4951.T) JPX

1,478.00

+5(+0.34%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,473	1,478	1,478	1,483	1,472	28,600
April 02, 2026	1,473	1,473	1,473	1,484	1,467	34,300
April 01, 2026	1,469	1,466	1,466	1,472	1,463	48,200
March 31, 2026	1,460	1,469	1,469	1,471	1,456	35,200
March 30, 2026	1,465	1,458	1,458	1,468	1,451	138,400
March 27, 2026	1,502	1,490	1,490	1,502	1,490	196,400
March 26, 2026	1,497	1,496	1,496	1,499	1,489	120,500
March 25, 2026	1,506	1,500	1,500	1,508	1,497	63,600
March 24, 2026	1,491	1,499	1,499	1,502	1,488	62,800
March 23, 2026	1,475	1,476	1,476	1,485	1,464	118,800
March 19, 2026	1,524	1,463	1,463	1,526	1,463	152,300
March 18, 2026	1,517	1,528	1,528	1,528	1,515	38,400
March 17, 2026	1,515	1,511	1,511	1,518	1,511	31,900
March 16, 2026	1,515	1,510	1,510	1,517	1,507	42,100
March 13, 2026	1,509	1,517	1,517	1,523	1,507	62,100
March 12, 2026	1,528	1,512	1,512	1,528	1,512	51,400
March 11, 2026	1,535	1,529	1,529	1,540	1,529	33,300
March 10, 2026	1,539	1,539	1,539	1,541	1,529	28,800
March 09, 2026	1,513	1,522	1,522	1,530	1,504	65,400
March 06, 2026	1,529	1,520	1,520	1,529	1,513	38,100
March 05, 2026	1,544	1,536	1,536	1,550	1,536	45,600
March 04, 2026	1,530	1,518	1,518	1,536	1,504	60,600
March 03, 2026	1,561	1,537	1,537	1,566	1,536	44,200
March 02, 2026	1,565	1,573	1,573	1,575	1,557	53,000
February 27, 2026	1,558	1,574	1,574	1,574	1,551	42,800
February 26, 2026	1,565	1,559	1,559	1,568	1,553	38,400
February 25, 2026	1,574	1,566	1,566	1,574	1,558	45,000
February 24, 2026	1,552	1,574	1,574	1,575	1,540	65,700
February 20, 2026	1,535	1,540	0	1,545	1,534	53,100
February 19, 2026	1,542	1,540	0	1,545	1,530	37,400
February 18, 2026	1,560	1,542	0	1,560	1,542	30,100
February 17, 2026	1,562	1,549	0	1,562	1,547	26,300
February 16, 2026	1,557	1,563	0	1,570	1,555	40,000
February 13, 2026	1,560	1,558	0	1,568	1,550	54,000
February 12, 2026	1,569	1,575	0	1,578	1,560	85,200
February 10, 2026	1,566	1,562	0	1,575	1,562	49,600
February 09, 2026	1,563	1,561	0	1,565	1,554	33,100
February 06, 2026	1,557	1,547	0	1,557	1,545	16,500
February 05, 2026	1,548	1,556	0	1,563	1,546	46,200
February 04, 2026	1,533	1,542	0	1,547	1,528	24,200
February 03, 2026	1,530	1,533	0	1,539	1,529	51,600
February 02, 2026	1,536	1,533	0	1,542	1,531	38,800
January 30, 2026	1,511	1,528	0	1,532	1,507	27,000
January 29, 2026	1,510	1,511	0	1,515	1,501	45,700
January 28, 2026	1,518	1,511	0	1,520	1,510	35,500
January 27, 2026	1,530	1,518	0	1,530	1,518	38,900
January 26, 2026	1,543	1,532	0	1,543	1,527	40,300
January 23, 2026	1,553	1,551	0	1,553	1,544	37,100
January 22, 2026	1,525	1,550	0	1,551	1,525	72,400
January 21, 2026	1,529	1,522	0	1,529	1,521	31,500
January 20, 2026	1,535	1,531	0	1,536	1,529	26,600
January 19, 2026	1,547	1,537	0	1,547	1,537	24,300
January 16, 2026	1,537	1,549	0	1,549	1,532	29,400
January 15, 2026	1,543	1,536	0	1,546	1,536	38,200
January 14, 2026	1,528	1,553	0	1,553	1,528	40,700
January 13, 2026	1,535	1,528	0	1,535	1,520	51,400
January 09, 2026	1,523	1,531	0	1,534	1,521	36,100
January 08, 2026	1,535	1,520	0	1,538	1,520	38,500
January 07, 2026	1,532	1,538	0	1,545	1,528	45,300
January 06, 2026	1,527	1,532	0	1,533	1,525	20,900