STG CO.LTD. (JP:5858)
:5858
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
1,397.00
1,402.00
1,390.00
1,401.00
1,401.00
+0.29%
1,200
0.18
Apr 09, 2026
1,401.00
1,403.00
1,390.00
1,397.00
1,397.00
-0.14%
11,700
1.76
Apr 08, 2026
1,390.00
1,415.00
1,378.00
1,399.00
1,399.00
+1.52%
13,300
2.05
Apr 07, 2026
1,364.00
1,389.00
1,364.00
1,378.00
1,378.00
+1.10%
1,400
0.21
Apr 06, 2026
1,344.00
1,392.00
1,344.00
1,363.00
1,363.00
+1.41%
1,300
0.20
Apr 03, 2026
1,347.00
1,357.00
1,344.00
1,344.00
1,344.00
+0.30%
1,000
0.15
Apr 02, 2026
1,355.00
1,360.00
1,323.00
1,340.00
1,340.00
-1.11%
6,900
1.03
Apr 01, 2026
1,317.00
1,370.00
1,317.00
1,355.00
1,355.00
+4.80%
28,200
4.49
Mar 31, 2026
1,337.00
1,337.00
1,289.00
1,293.00
1,293.00
-3.36%
19,500
3.26
Mar 30, 2026
1,356.00
1,357.00
1,331.00
1,338.00
1,338.00
-3.32%
9,300
1.60
Mar 27, 2026
1,390.00
1,419.00
1,390.00
1,404.00
1,384.00
-0.43%
3,600
0.61
Mar 26, 2026
1,420.00
1,420.00
1,390.00
1,410.00
1,389.91
+0.07%
18,900
3.24
Mar 25, 2026
1,393.00
1,419.00
1,375.00
1,409.00
1,388.93
+1.88%
15,400
2.68
Mar 24, 2026
1,422.00
1,423.00
1,378.00
1,383.00
1,363.30
-2.61%
23,700
4.37
Mar 23, 2026
1,478.00
1,481.00
1,371.00
1,420.00
1,399.77
-6.46%
12,800
2.37
Mar 20, 2026
1,518.00
1,546.00
1,506.00
1,518.00
1,496.38
0.00%
0
0.00
Mar 19, 2026
1,530.00
1,546.00
1,506.00
1,518.00
1,496.38
-2.63%
3,100
0.51
Mar 18, 2026
1,535.00
1,560.00
1,535.00
1,559.00
1,536.79
+1.63%
1,900
0.31
Mar 17, 2026
1,527.00
1,545.00
1,527.00
1,534.00
1,512.15
+0.46%
1,600
0.25
Mar 16, 2026
1,535.00
1,544.00
1,518.00
1,527.00
1,505.25
-1.10%
5,100
0.80
Mar 13, 2026
1,550.00
1,560.00
1,524.00
1,544.00
1,522.01
-2.40%
4,600
0.70
Mar 12, 2026
1,584.00
1,620.00
1,582.00
1,582.00
1,559.46
0.00%
1,800
0.26
Mar 11, 2026
1,619.00
1,619.00
1,565.00
1,582.00
1,559.46
-2.71%
9,100
1.22
Mar 10, 2026
1,568.00
1,626.00
1,568.00
1,626.00
1,602.84
+2.98%
11,200
1.48
Mar 09, 2026
1,508.00
1,579.00
1,504.00
1,579.00
1,556.51
-3.01%
6,600
0.87
Mar 06, 2026
1,619.00
1,628.00
1,601.00
1,628.00
1,604.81
+3.04%
1,700
0.22
Mar 05, 2026
1,578.00
1,605.00
1,572.00
1,580.00
1,557.49
+1.09%
4,200
0.54
Mar 04, 2026
1,620.00
1,620.00
1,555.00
1,563.00
1,540.74
-4.05%
8,100
1.04
Mar 03, 2026
1,622.00
1,629.00
1,620.00
1,629.00
1,605.79
+0.12%
1,400
0.18
Mar 02, 2026
1,657.00
1,657.00
1,625.00
1,627.00
1,603.82
-1.93%
3,800
0.47
Feb 27, 2026
1,679.00
1,680.00
1,652.00
1,659.00
1,635.37
-1.13%
2,800
0.33
Feb 26, 2026
1,650.00
1,699.00
1,650.00
1,678.00
1,654.10
+0.96%
12,600
1.40
Feb 25, 2026
1,650.00
1,662.00
1,631.00
1,662.00
1,638.32
+0.79%
800
0.09
Feb 24, 2026
1,630.00
1,649.00
1,601.00
1,649.00
1,625.51
+1.04%
3,200
0.34
Feb 23, 2026
1,632.00
1,647.00
1,600.00
1,632.00
1,608.75
0.00%
0
0.00
Feb 20, 2026
1,628.00
1,647.00
1,600.00
1,632.00
1,608.75
+0.12%
9,200
0.94
Feb 19, 2026
1,619.00
1,633.00
1,602.00
1,630.00
1,606.78
+0.62%
4,900
0.51
Feb 18, 2026
1,617.00
1,632.00
1,601.00
1,620.00
1,596.92
-0.18%
2,900
0.30
Feb 17, 2026
1,607.00
1,641.00
1,601.00
1,623.00
1,599.88
+1.06%
6,000
0.55
Feb 16, 2026
1,600.00
1,606.00
1,553.00
1,606.00
1,583.12
-4.40%
19,100
1.74
Feb 13, 2026
1,691.00
1,712.00
1,665.00
1,680.00
1,656.07
-1.47%
10,700
0.90
Feb 12, 2026
1,688.00
1,705.00
1,678.00
1,705.00
1,680.71
+0.41%
6,100
0.43
Feb 11, 2026
1,698.00
1,725.00
1,676.00
1,698.00
1,673.81
0.00%
0
0.00
Feb 10, 2026
1,676.00
1,725.00
1,676.00
1,698.00
1,673.81
+1.68%
5,100
0.34
Feb 09, 2026
1,675.00
1,685.00
1,662.00
1,670.00
1,646.21
-0.36%
5,600
0.37
Feb 06, 2026
1,653.00
1,676.00
1,653.00
1,676.00
1,652.13
+1.39%
5,500
0.36
Feb 05, 2026
1,669.00
1,676.00
1,653.00
1,653.00
1,629.45
-0.72%
6,400
0.42
Feb 04, 2026
1,677.00
1,677.00
1,665.00
1,665.00
1,641.28
-0.89%
5,400
0.35
Feb 03, 2026
1,680.00
1,688.00
1,680.00
1,680.00
1,656.07
-0.12%
2,800
0.18
Feb 02, 2026
1,688.00
1,699.00
1,681.00
1,682.00
1,658.04
-0.30%
3,300
0.21
Rows: