St.Cousair Co., Ltd. (TYO:2937)
Japan · Delayed Price · Currency is JPY 1,790.00
+18.00 (1.02%)
Sep 25, 2026, 3:30 PM JST
St.Cousair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,790.00 | 1,795.00 | 1,777.00 | 1,790.00 | 1,790.00 | 1.02% | 11,200 |
| Sep 24, 2026 | 1,766.00 | 1,775.00 | 1,766.00 | 1,772.00 | 1,772.00 | 0.34% | 5,200 |
| Sep 18, 2026 | 1,766.00 | 1,774.00 | 1,765.00 | 1,766.00 | 1,766.00 | - | 3,700 |
| Sep 17, 2026 | 1,768.00 | 1,769.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.11% | 1,600 |
| Sep 16, 2026 | 1,768.00 | 1,770.00 | 1,760.00 | 1,768.00 | 1,768.00 | 0.45% | 3,600 |
| Sep 15, 2026 | 1,758.00 | 1,760.00 | 1,757.00 | 1,760.00 | 1,760.00 | 0.11% | 1,600 |
| Sep 14, 2026 | 1,758.00 | 1,768.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | 2,300 |
| Sep 11, 2026 | 1,753.00 | 1,768.00 | 1,751.00 | 1,758.00 | 1,758.00 | -0.51% | 3,700 |
| Sep 10, 2026 | 1,768.00 | 1,769.00 | 1,755.00 | 1,767.00 | 1,767.00 | -0.06% | 2,100 |
| Sep 9, 2026 | 1,764.00 | 1,769.00 | 1,764.00 | 1,768.00 | 1,768.00 | 0.23% | 2,300 |
| Sep 8, 2026 | 1,761.00 | 1,764.00 | 1,761.00 | 1,764.00 | 1,764.00 | 0.23% | 1,700 |
| Sep 7, 2026 | 1,759.00 | 1,762.00 | 1,759.00 | 1,760.00 | 1,760.00 | 0.17% | 2,300 |
| Sep 4, 2026 | 1,755.00 | 1,759.00 | 1,755.00 | 1,757.00 | 1,757.00 | 0.11% | 2,200 |
| Sep 3, 2026 | 1,751.00 | 1,757.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.11% | 3,900 |
| Sep 2, 2026 | 1,747.00 | 1,758.00 | 1,747.00 | 1,757.00 | 1,757.00 | 0.17% | 2,700 |
| Sep 1, 2026 | 1,751.00 | 1,758.00 | 1,751.00 | 1,754.00 | 1,754.00 | 0.23% | 1,500 |
| Aug 31, 2026 | 1,750.00 | 1,755.00 | 1,749.00 | 1,750.00 | 1,750.00 | 0.23% | 1,900 |
| Aug 28, 2026 | 1,745.00 | 1,750.00 | 1,743.00 | 1,746.00 | 1,746.00 | 0.06% | 2,300 |
| Aug 27, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.23% | 1,300 |
| Aug 26, 2026 | 1,748.00 | 1,749.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.34% | 2,000 |
| Aug 25, 2026 | 1,744.00 | 1,747.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.06% | 2,300 |
| Aug 24, 2026 | 1,750.00 | 1,752.00 | 1,740.00 | 1,744.00 | 1,744.00 | 0.17% | 2,300 |
| Aug 21, 2026 | 1,752.00 | 1,752.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.34% | 2,700 |
| Aug 20, 2026 | 1,751.00 | 1,759.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.23% | 3,600 |
| Aug 19, 2026 | 1,760.00 | 1,760.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.51% | 3,000 |
| Aug 18, 2026 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 2,700 |
| Aug 17, 2026 | 1,760.00 | 1,762.00 | 1,757.00 | 1,760.00 | 1,760.00 | - | 3,700 |
| Aug 14, 2026 | 1,760.00 | 1,761.00 | 1,756.00 | 1,760.00 | 1,760.00 | 0.06% | 3,800 |
| Aug 13, 2026 | 1,750.00 | 1,759.00 | 1,750.00 | 1,759.00 | 1,759.00 | 0.51% | 3,900 |
| Aug 12, 2026 | 1,742.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | 0.52% | 2,500 |
| 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 |