St.Cousair Co., Ltd. (TYO:2937)
Japan · Delayed Price · Currency is JPY 1,676.00
+9.00 (0.54%)
May 15, 2026, 3:30 PM JST
St.Cousair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,675.00 | 1,686.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.18% | 1,900 |
| May 7, 2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,675.00 | 1.15% | 2,700 |
| May 1, 2026 | 1,655.00 | 1,663.00 | 1,654.00 | 1,656.00 | 1,656.00 | 0.06% | 2,300 |
| Apr 30, 2026 | 1,660.00 | 1,664.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.24% | 3,400 |
| Apr 28, 2026 | 1,653.00 | 1,663.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.30% | 2,800 |
| Apr 27, 2026 | 1,654.00 | 1,665.00 | 1,652.00 | 1,664.00 | 1,664.00 | 0.60% | 2,300 |
| Apr 24, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,654.00 | 1,654.00 | -0.06% | 2,000 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,653.00 | 1,655.00 | 1,655.00 | -0.66% | 3,700 |
| Apr 22, 2026 | 1,670.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.24% | 2,300 |
| Apr 21, 2026 | 1,681.00 | 1,683.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 3,000 |
| Apr 20, 2026 | 1,687.00 | 1,687.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.41% | 1,200 |
| Apr 17, 2026 | 1,680.00 | 1,690.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.42% | 1,900 |
| Apr 16, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 3,300 |
| Apr 15, 2026 | 1,683.00 | 1,693.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.53% | 2,900 |
| Apr 14, 2026 | 1,702.00 | 1,704.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.76% | 2,700 |
| Apr 13, 2026 | 1,707.00 | 1,710.00 | 1,700.00 | 1,703.00 | 1,703.00 | 0.18% | 2,000 |
| Apr 10, 2026 | 1,700.00 | 1,703.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.23% | 2,100 |
| Apr 9, 2026 | 1,703.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.18% | 1,600 |
| Apr 8, 2026 | 1,707.00 | 1,707.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 2,800 |
| Apr 7, 2026 | 1,701.00 | 1,711.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.29% | 1,800 |
| Apr 6, 2026 | 1,705.00 | 1,713.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.23% | 2,400 |
| Apr 3, 2026 | 1,698.00 | 1,710.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.53% | 1,800 |
| Apr 2, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,696.00 | 1,696.00 | 2.11% | 6,600 |
| Apr 1, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,661.00 | 1,661.00 | -1.01% | 6,500 |
| Mar 31, 2026 | 1,680.00 | 1,696.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.12% | 2,500 |
| Mar 30, 2026 | 1,650.00 | 1,696.00 | 1,650.00 | 1,680.00 | 1,680.00 | -4.05% | 9,200 |
| Mar 27, 2026 | 1,770.00 | 1,777.00 | 1,751.00 | 1,751.00 | 1,716.00 | -1.46% | 11,800 |
| Mar 26, 2026 | 1,762.00 | 1,777.00 | 1,762.00 | 1,777.00 | 1,741.48 | 0.85% | 4,600 |
| Mar 25, 2026 | 1,740.00 | 1,765.00 | 1,738.00 | 1,762.00 | 1,726.78 | 1.79% | 6,100 |
| Mar 24, 2026 | 1,734.00 | 1,747.00 | 1,730.00 | 1,731.00 | 1,696.40 | 0.41% | 4,500 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,710.00 | 1,724.00 | 1,689.54 | -0.35% | 6,400 |
| Mar 19, 2026 | 1,737.00 | 1,741.00 | 1,730.00 | 1,730.00 | 1,695.42 | -0.40% | 5,900 |
| Mar 18, 2026 | 1,740.00 | 1,750.00 | 1,737.00 | 1,737.00 | 1,702.28 | -0.06% | 4,100 |
| Mar 17, 2026 | 1,756.00 | 1,756.00 | 1,736.00 | 1,738.00 | 1,703.26 | -0.63% | 2,400 |
| Mar 16, 2026 | 1,756.00 | 1,765.00 | 1,734.00 | 1,749.00 | 1,714.04 | 1.10% | 3,700 |
| Mar 13, 2026 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,695.42 | -0.57% | 7,900 |
| Mar 12, 2026 | 1,739.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,705.22 | 0.06% | 1,800 |
| Mar 11, 2026 | 1,750.00 | 1,754.00 | 1,735.00 | 1,739.00 | 1,704.24 | 0.35% | 2,100 |
| Mar 10, 2026 | 1,749.00 | 1,755.00 | 1,729.00 | 1,733.00 | 1,698.36 | 0.46% | 4,000 |
| Mar 9, 2026 | 1,738.00 | 1,738.00 | 1,716.00 | 1,725.00 | 1,690.52 | -1.20% | 6,400 |
| Mar 6, 2026 | 1,750.00 | 1,752.00 | 1,730.00 | 1,746.00 | 1,711.10 | -0.23% | 2,000 |
| Mar 5, 2026 | 1,750.00 | 1,768.00 | 1,731.00 | 1,750.00 | 1,715.02 | 0.81% | 3,300 |
| Mar 4, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,701.30 | -1.64% | 10,000 |
| Mar 3, 2026 | 1,780.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,729.72 | -0.11% | 3,500 |
| Mar 2, 2026 | 1,760.00 | 1,779.00 | 1,760.00 | 1,767.00 | 1,731.68 | -1.72% | 8,300 |