S.T.Corporation (JP:4951)
:4951
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,488.00
1,489.00
1,477.00
1,478.00
1,478.00
-0.54%
39,800
0.83
Apr 08, 2026
1,487.00
1,490.00
1,480.00
1,486.00
1,486.00
+0.13%
34,800
0.72
Apr 07, 2026
1,477.00
1,484.00
1,474.00
1,484.00
1,484.00
+0.41%
23,500
0.49
Apr 06, 2026
1,480.00
1,480.00
1,468.00
1,478.00
1,478.00
0.00%
22,600
0.46
Apr 03, 2026
1,473.00
1,483.00
1,472.00
1,478.00
1,478.00
+0.34%
28,600
0.59
Apr 02, 2026
1,473.00
1,484.00
1,467.00
1,473.00
1,473.00
+0.48%
34,300
0.71
Apr 01, 2026
1,469.00
1,472.00
1,463.00
1,466.00
1,466.00
-0.20%
48,200
1.01
Mar 31, 2026
1,460.00
1,471.00
1,456.00
1,469.00
1,469.00
+0.75%
35,200
0.75
Mar 30, 2026
1,465.00
1,468.00
1,451.00
1,458.00
1,458.00
-0.68%
138,400
3.07
Mar 27, 2026
1,502.00
1,502.00
1,490.00
1,490.00
1,468.00
-0.40%
196,400
4.65
Mar 26, 2026
1,497.00
1,499.00
1,489.00
1,496.00
1,473.91
-0.27%
120,500
2.93
Mar 25, 2026
1,506.00
1,508.00
1,497.00
1,500.00
1,477.85
+0.07%
63,600
1.56
Mar 24, 2026
1,491.00
1,502.00
1,488.00
1,499.00
1,476.87
+1.56%
62,800
1.57
Mar 23, 2026
1,475.00
1,485.00
1,464.00
1,476.00
1,454.21
+0.89%
118,800
3.09
Mar 20, 2026
1,463.00
1,526.00
1,463.00
1,463.00
1,441.40
0.00%
0
0.00
Mar 19, 2026
1,524.00
1,526.00
1,463.00
1,463.00
1,441.40
-4.25%
152,300
4.14
Mar 18, 2026
1,517.00
1,528.00
1,515.00
1,528.00
1,505.44
+1.13%
38,400
1.04
Mar 17, 2026
1,515.00
1,518.00
1,511.00
1,511.00
1,488.69
+0.07%
31,900
0.87
Mar 16, 2026
1,515.00
1,517.00
1,507.00
1,510.00
1,487.70
-0.46%
42,100
1.16
Mar 13, 2026
1,509.00
1,523.00
1,507.00
1,517.00
1,494.60
+0.33%
62,100
1.75
Mar 12, 2026
1,528.00
1,528.00
1,512.00
1,512.00
1,489.68
-1.11%
51,400
1.48
Mar 11, 2026
1,535.00
1,540.00
1,529.00
1,529.00
1,506.42
0.00%
33,300
0.96
Mar 10, 2026
1,539.00
1,541.00
1,522.00
1,529.00
1,506.42
+0.46%
46,000
1.33
Mar 09, 2026
1,513.00
1,530.00
1,504.00
1,522.00
1,499.53
+0.13%
65,400
1.93
Mar 06, 2026
1,529.00
1,529.00
1,513.00
1,520.00
1,497.56
-1.04%
38,100
1.11
Mar 05, 2026
1,544.00
1,550.00
1,536.00
1,536.00
1,513.32
+1.52%
45,600
1.32
Mar 04, 2026
1,530.00
1,536.00
1,504.00
1,513.00
1,490.66
-1.56%
78,400
2.31
Mar 03, 2026
1,561.00
1,566.00
1,536.00
1,537.00
1,514.31
-2.29%
44,200
1.31
Mar 02, 2026
1,565.00
1,575.00
1,557.00
1,573.00
1,549.77
-0.06%
53,000
1.58
Feb 27, 2026
1,558.00
1,574.00
1,551.00
1,574.00
1,550.76
+0.96%
42,800
1.29
Feb 26, 2026
1,565.00
1,568.00
1,553.00
1,559.00
1,535.98
-0.45%
38,400
1.16
Feb 25, 2026
1,574.00
1,574.00
1,558.00
1,566.00
1,542.88
-0.51%
45,000
1.38
Feb 24, 2026
1,552.00
1,575.00
1,540.00
1,574.00
1,550.76
+2.21%
65,700
2.07
Feb 23, 2026
1,540.00
1,545.00
1,534.00
1,540.00
1,517.26
0.00%
0
0.00
Feb 20, 2026
1,535.00
1,545.00
1,534.00
1,540.00
1,517.26
0.00%
53,100
1.69
Feb 19, 2026
1,542.00
1,545.00
1,530.00
1,540.00
1,517.26
-0.13%
37,400
1.21
Feb 18, 2026
1,560.00
1,560.00
1,542.00
1,542.00
1,519.23
-0.45%
30,100
0.98
Feb 17, 2026
1,562.00
1,562.00
1,547.00
1,549.00
1,526.13
-0.90%
26,300
0.86
Feb 16, 2026
1,557.00
1,570.00
1,555.00
1,563.00
1,539.92
+0.32%
40,000
1.32
Feb 13, 2026
1,560.00
1,568.00
1,550.00
1,558.00
1,535.00
-1.08%
54,000
1.82
Feb 12, 2026
1,569.00
1,578.00
1,560.00
1,575.00
1,551.75
+0.83%
85,200
2.98
Feb 11, 2026
1,562.00
1,575.00
1,562.00
1,562.00
1,538.94
0.00%
0
0.00
Feb 10, 2026
1,566.00
1,575.00
1,562.00
1,562.00
1,538.94
+0.06%
49,600
1.75
Feb 09, 2026
1,563.00
1,565.00
1,554.00
1,561.00
1,537.95
+0.90%
33,100
1.17
Feb 06, 2026
1,557.00
1,557.00
1,545.00
1,547.00
1,524.16
-0.58%
16,500
0.58
Feb 05, 2026
1,548.00
1,563.00
1,546.00
1,556.00
1,533.03
+0.91%
46,200
1.66
Feb 04, 2026
1,533.00
1,547.00
1,528.00
1,542.00
1,519.23
+0.59%
24,200
0.87
Feb 03, 2026
1,530.00
1,539.00
1,529.00
1,533.00
1,510.37
0.00%
51,600
1.89
Feb 02, 2026
1,536.00
1,542.00
1,531.00
1,533.00
1,510.37
+0.33%
38,800
1.43
Jan 30, 2026
1,511.00
1,532.00
1,507.00
1,528.00
1,505.44
+1.13%
27,000
0.99
Rows: