tiprankstipranks
Stream Media Corporation (JP:4772)
:4772
Japanese Market
4772
Stream Media Corporation
RESEARCH TOOLSreports
Want to see JP:4772 full AI Analyst Report?

Stream Media Corporation (4772) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
86.00
87.00
85.00
86.00
86.00
+1.18%
247,700
0.51
May 20, 2026
89.00
89.00
85.00
85.00
85.00
-3.41%
612,800
1.27
May 19, 2026
86.00
90.00
86.00
88.00
88.00
+2.33%
414,000
0.87
May 18, 2026
90.00
90.00
85.00
86.00
86.00
-4.44%
862,900
1.85
May 15, 2026
90.00
90.00
88.00
90.00
90.00
0.00%
602,400
1.31
May 14, 2026
93.00
94.00
90.00
90.00
90.00
-3.23%
763,900
1.69
May 13, 2026
92.00
93.00
90.00
93.00
93.00
0.00%
767,000
1.73
May 12, 2026
96.00
96.00
92.00
93.00
93.00
-2.11%
1,157,400
2.69
May 11, 2026
103.00
103.00
93.00
95.00
95.00
-5.94%
2,728,500
7.05
May 08, 2026
105.00
111.00
100.00
101.00
101.00
-1.94%
2,488,500
6.75
May 07, 2026
119.00
124.00
101.00
103.00
103.00
-14.17%
5,188,500
18.03
May 06, 2026
90.00
120.00
89.00
120.00
120.00
0.00%
0
0.00
May 05, 2026
90.00
120.00
89.00
120.00
120.00
0.00%
0
0.00
May 04, 2026
90.00
120.00
89.00
120.00
120.00
0.00%
0
0.00
May 01, 2026
90.00
120.00
89.00
120.00
120.00
+33.33%
9,258,100
58.90
Apr 30, 2026
89.00
90.00
89.00
90.00
90.00
+1.12%
70,300
0.44
Apr 29, 2026
89.00
90.00
89.00
89.00
89.00
0.00%
0
0.00
Apr 28, 2026
89.00
90.00
89.00
89.00
89.00
-1.11%
41,500
0.26
Apr 27, 2026
90.00
90.00
88.00
90.00
90.00
+1.12%
81,500
0.50
Apr 24, 2026
89.00
90.00
89.00
89.00
89.00
-1.11%
45,100
0.28
Apr 23, 2026
91.00
91.00
89.00
90.00
90.00
-1.10%
115,800
0.71
Apr 22, 2026
91.00
91.00
90.00
91.00
91.00
-1.09%
22,600
0.14
Apr 21, 2026
92.00
92.00
90.00
92.00
92.00
0.00%
47,000
0.28
Apr 20, 2026
90.00
92.00
89.00
92.00
92.00
+1.10%
101,600
0.61
Apr 17, 2026
91.00
91.00
90.00
91.00
91.00
0.00%
67,900
0.40
Apr 16, 2026
90.00
91.00
90.00
91.00
91.00
0.00%
62,500
0.37
Apr 15, 2026
90.00
91.00
89.00
91.00
91.00
+1.11%
31,600
0.19
Apr 14, 2026
90.00
91.00
89.00
90.00
90.00
0.00%
76,000
0.45
Apr 13, 2026
89.00
90.00
89.00
90.00
90.00
+1.12%
33,100
0.20
Apr 10, 2026
91.00
91.00
89.00
89.00
89.00
-2.20%
77,600
0.46
Apr 09, 2026
91.00
92.00
91.00
91.00
91.00
0.00%
51,200
0.30
Apr 08, 2026
91.00
91.00
90.00
91.00
91.00
+1.11%
64,700
0.38
Apr 07, 2026
90.00
91.00
90.00
90.00
90.00
0.00%
81,200
0.48
Apr 06, 2026
89.00
90.00
89.00
90.00
90.00
+1.12%
44,900
0.26
Apr 03, 2026
89.00
89.00
88.00
89.00
89.00
0.00%
32,800
0.19
Apr 02, 2026
89.00
90.00
87.00
89.00
89.00
0.00%
79,700
0.46
Apr 01, 2026
89.00
89.00
88.00
89.00
89.00
+1.14%
50,400
0.29
Mar 31, 2026
87.00
89.00
87.00
88.00
88.00
0.00%
62,700
0.37
Mar 30, 2026
89.00
89.00
87.00
88.00
88.00
-3.30%
108,000
0.64
Mar 27, 2026
90.00
91.00
89.00
91.00
91.00
+1.11%
50,300
0.30
Mar 26, 2026
91.00
92.00
90.00
90.00
90.00
-1.10%
53,600
0.31
Mar 25, 2026
90.00
91.00
89.00
91.00
91.00
+1.11%
59,600
0.34
Mar 24, 2026
88.00
91.00
88.00
90.00
90.00
+3.45%
206,300
1.18
Mar 23, 2026
90.00
90.00
87.00
87.00
87.00
-3.33%
268,000
1.57
Mar 20, 2026
90.00
92.00
90.00
90.00
90.00
0.00%
0
0.00
Mar 19, 2026
91.00
92.00
90.00
90.00
90.00
-2.17%
196,200
1.15
Mar 18, 2026
92.00
93.00
92.00
92.00
92.00
0.00%
44,600
0.26
Mar 17, 2026
91.00
93.00
91.00
92.00
92.00
0.00%
206,400
1.23
Mar 16, 2026
92.00
93.00
91.00
92.00
92.00
-1.08%
136,700
0.83
Mar 13, 2026
94.00
95.00
91.00
93.00
93.00
-1.06%
512,100
3.22
Rows:
50