Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 106.00
-1.00 (-0.94%)
Mar 27, 2026, 3:30 PM JST
Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | - | - | 3,500 |
| Mar 26, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 23,300 |
| Mar 25, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 29,800 |
| Mar 24, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 86,000 |
| Mar 23, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 28,100 |
| Mar 19, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 24,200 |
| Mar 18, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 60,200 |
| Mar 17, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 29,400 |
| Mar 16, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -3.60% | 83,900 |
| Mar 13, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | - | 320,600 |
| Mar 12, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 133,000 |
| Mar 11, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.89% | 83,600 |
| Mar 10, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 39,600 |
| Mar 9, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 82,400 |
| Mar 6, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 18,400 |
| Mar 5, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 18,000 |
| Mar 4, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 145,700 |
| Mar 3, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 107,600 |
| Mar 2, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 139,100 |
| Feb 27, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 48,600 |
| Feb 26, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 13,500 |
| Feb 25, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 20,600 |
| Feb 24, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 17,100 |
| Feb 20, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 65,600 |
| Feb 19, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 25,500 |
| Feb 18, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 32,800 |
| Feb 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 34,000 |
| Feb 16, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 55,100 |
| Feb 13, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 34,400 |
| Feb 12, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 51,100 |
| Feb 10, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 53,800 |
| Feb 9, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 65,000 |
| Feb 6, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 83,300 |
| Feb 5, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 51,400 |
| Feb 4, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 89,700 |
| Feb 3, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 95,700 |
| Feb 2, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 80,000 |
| Jan 30, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.83% | 55,300 |
| Jan 29, 2026 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | -0.91% | 255,200 |
| Jan 28, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 107.05 | -2.65% | 451,400 |
| Jan 27, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 109.97 | -0.88% | 135,200 |
| Jan 26, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 110.95 | 0.88% | 180,500 |
| Jan 23, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 230,700 |
| Jan 22, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 109.97 | - | 73,800 |
| Jan 21, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 109.97 | - | 33,800 |
| Jan 20, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 109.97 | -1.74% | 88,500 |
| Jan 19, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 111.92 | 0.88% | 80,000 |
| Jan 16, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 110.95 | 0.88% | 58,100 |
| Jan 15, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 75,700 |
| Jan 14, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 221,900 |