St.Cousair Co., Ltd. (TYO:2937)
Japan · Delayed Price · Currency is JPY 1,700.00
-5.00 (-0.29%)
Jul 21, 2026, 9:00 AM JST
St.Cousair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,700.00 | 1,701.00 | 1,699.00 | 1,700.00 | 1,700.00 | - | 3,300 |
| May 28, 2026 | 1,702.00 | 1,728.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 5,000 |
| May 27, 2026 | 1,720.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.18% | 1,400 |
| May 26, 2026 | 1,701.00 | 1,720.00 | 1,701.00 | 1,704.00 | 1,704.00 | 0.18% | 2,100 |
| May 25, 2026 | 1,729.00 | 1,729.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.28% | 5,100 |
| May 22, 2026 | 1,730.00 | 1,748.00 | 1,721.00 | 1,723.00 | 1,723.00 | -0.12% | 7,000 |
| May 21, 2026 | 1,690.00 | 1,725.00 | 1,677.00 | 1,725.00 | 1,725.00 | 3.92% | 15,300 |
| May 20, 2026 | 1,663.00 | 1,678.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 2,800 |
| May 19, 2026 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.36% | 1,400 |
| May 18, 2026 | 1,682.00 | 1,682.00 | 1,676.00 | 1,676.00 | 1,676.00 | - | 2,800 |
| May 15, 2026 | 1,676.00 | 1,676.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.54% | 2,200 |
| May 14, 2026 | 1,672.00 | 1,672.00 | 1,656.00 | 1,667.00 | 1,667.00 | -0.18% | 2,900 |
| May 13, 2026 | 1,653.00 | 1,673.00 | 1,651.00 | 1,670.00 | 1,670.00 | -1.07% | 6,100 |
| May 12, 2026 | 1,677.00 | 1,689.00 | 1,676.00 | 1,688.00 | 1,688.00 | 0.66% | 4,300 |
| May 11, 2026 | 1,672.00 | 1,688.00 | 1,672.00 | 1,677.00 | 1,677.00 | 0.30% | 1,600 |