St.Cousair Co., Ltd. (TYO:2937)
Japan · Delayed Price · Currency is JPY 1,750.00
+9.00 (0.52%)
Aug 12, 2026, 3:30 PM JST
St.Cousair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,740.00 | 1,741.00 | 1,738.00 | 1,741.00 | 1,741.00 | 0.06% | 2,400 |
| Aug 7, 2026 | 1,751.00 | 1,751.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.74% | 1,800 |
| Aug 6, 2026 | 1,749.00 | 1,753.00 | 1,746.00 | 1,753.00 | 1,753.00 | 0.29% | 3,800 |
| Aug 5, 2026 | 1,740.00 | 1,748.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.40% | 2,800 |
| Aug 4, 2026 | 1,740.00 | 1,741.00 | 1,738.00 | 1,741.00 | 1,741.00 | 0.06% | 900 |
| Aug 3, 2026 | 1,735.00 | 1,746.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.35% | 3,000 |
| Jul 31, 2026 | 1,734.00 | 1,734.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.70% | 2,700 |
| Jul 30, 2026 | 1,719.00 | 1,730.00 | 1,716.00 | 1,722.00 | 1,722.00 | 0.82% | 4,200 |
| Jul 29, 2026 | 1,713.00 | 1,722.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.52% | 8,600 |
| Jul 28, 2026 | 1,720.00 | 1,725.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.12% | 2,900 |
| Jul 27, 2026 | 1,715.00 | 1,722.00 | 1,712.00 | 1,719.00 | 1,719.00 | 0.23% | 3,300 |
| Jul 24, 2026 | 1,717.00 | 1,720.00 | 1,714.00 | 1,715.00 | 1,715.00 | -0.12% | 3,100 |
| Jul 23, 2026 | 1,710.00 | 1,717.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.18% | 2,200 |
| Jul 22, 2026 | 1,708.00 | 1,714.00 | 1,704.00 | 1,714.00 | 1,714.00 | 0.65% | 1,800 |
| Jul 21, 2026 | 1,700.00 | 1,708.00 | 1,697.00 | 1,703.00 | 1,703.00 | -0.12% | 3,700 |
| Jul 17, 2026 | 1,714.00 | 1,714.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.24% | 2,300 |
| Jul 16, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.23% | 4,600 |
| Jul 15, 2026 | 1,696.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.53% | 5,100 |
| Jul 14, 2026 | 1,677.00 | 1,700.00 | 1,677.00 | 1,696.00 | 1,696.00 | 1.13% | 2,700 |
| Jul 13, 2026 | 1,689.00 | 1,695.00 | 1,673.00 | 1,677.00 | 1,677.00 | 0.60% | 7,700 |
| Jul 10, 2026 | 1,685.00 | 1,685.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.01% | 6,300 |
| Jul 9, 2026 | 1,670.00 | 1,684.00 | 1,670.00 | 1,684.00 | 1,684.00 | 0.48% | 3,200 |
| Jul 8, 2026 | 1,679.00 | 1,680.00 | 1,666.00 | 1,676.00 | 1,676.00 | - | 12,600 |
| Jul 7, 2026 | 1,677.00 | 1,677.00 | 1,673.00 | 1,676.00 | 1,676.00 | -0.06% | 3,500 |
| Jul 6, 2026 | 1,680.00 | 1,683.00 | 1,672.00 | 1,677.00 | 1,677.00 | 0.24% | 2,900 |
| Jul 3, 2026 | 1,677.00 | 1,687.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.65% | 3,300 |
| Jul 2, 2026 | 1,686.00 | 1,686.00 | 1,677.00 | 1,684.00 | 1,684.00 | 0.66% | 1,600 |
| Jul 1, 2026 | 1,674.00 | 1,680.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.18% | 5,500 |
| Jun 30, 2026 | 1,680.00 | 1,680.00 | 1,673.00 | 1,676.00 | 1,676.00 | -0.53% | 3,400 |
| Jun 29, 2026 | 1,686.00 | 1,686.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.12% | 5,500 |
| Jun 26, 2026 | 1,673.00 | 1,689.00 | 1,672.00 | 1,687.00 | 1,687.00 | 0.66% | 3,200 |
| Jun 25, 2026 | 1,680.00 | 1,685.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.83% | 3,100 |
| Jun 24, 2026 | 1,710.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.18% | 4,900 |
| Jun 23, 2026 | 1,718.00 | 1,718.00 | 1,686.00 | 1,687.00 | 1,687.00 | 0.12% | 6,400 |
| Jun 22, 2026 | 1,687.00 | 1,699.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.12% | 3,600 |
| Jun 19, 2026 | 1,699.00 | 1,703.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.71% | 3,200 |
| Jun 18, 2026 | 1,700.00 | 1,700.00 | 1,688.00 | 1,699.00 | 1,699.00 | 0.18% | 2,200 |
| Jun 17, 2026 | 1,686.00 | 1,699.00 | 1,686.00 | 1,696.00 | 1,696.00 | 0.59% | 2,200 |
| Jun 16, 2026 | 1,700.00 | 1,700.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.59% | 4,000 |
| Jun 15, 2026 | 1,695.00 | 1,696.00 | 1,686.00 | 1,696.00 | 1,696.00 | 0.59% | 3,300 |
| Jun 12, 2026 | 1,675.00 | 1,686.00 | 1,674.00 | 1,686.00 | 1,686.00 | 0.60% | 1,600 |
| Jun 11, 2026 | 1,687.00 | 1,688.00 | 1,675.00 | 1,676.00 | 1,676.00 | - | 2,000 |
| Jun 10, 2026 | 1,673.00 | 1,688.00 | 1,673.00 | 1,676.00 | 1,676.00 | 0.18% | 2,300 |
| Jun 9, 2026 | 1,672.00 | 1,690.00 | 1,672.00 | 1,673.00 | 1,673.00 | -0.95% | 3,900 |
| Jun 8, 2026 | 1,671.00 | 1,689.00 | 1,668.00 | 1,689.00 | 1,689.00 | 1.08% | 2,300 |
| Jun 5, 2026 | 1,672.00 | 1,689.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.12% | 1,600 |
| Jun 4, 2026 | 1,677.00 | 1,677.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.48% | 2,800 |
| Jun 3, 2026 | 1,695.00 | 1,695.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 2,100 |
| Jun 2, 2026 | 1,700.00 | 1,700.00 | 1,673.00 | 1,677.00 | 1,677.00 | -1.47% | 2,800 |
| Jun 1, 2026 | 1,700.00 | 1,703.00 | 1,680.00 | 1,702.00 | 1,702.00 | 0.12% | 6,800 |