Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Aug 6, 2026, 1:45 PM JST
Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 15,300 |
| Aug 4, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 19,900 |
| Aug 3, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 10,700 |
| Jul 31, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 30,000 |
| Jul 30, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 14,700 |
| Jul 29, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 14,700 |
| Jul 28, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 7,800 |
| Jul 27, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 16,800 |
| Jul 24, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 29,200 |
| Jul 23, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 35,600 |
| Jul 22, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 11,700 |
| Jul 21, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 43,000 |
| Jul 17, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 36,300 |
| Jul 16, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 26,800 |
| Jul 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 8,500 |
| Jul 14, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 8,300 |
| Jul 13, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 5,500 |
| Jul 10, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 14,600 |
| Jul 9, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 24,800 |
| Jul 8, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 16,900 |
| Jul 7, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 20,900 |
| Jul 6, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 8,500 |
| Jul 3, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 15,000 |
| Jul 2, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 34,700 |
| Jul 1, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 9,500 |
| Jun 30, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 4,400 |
| Jun 29, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 23,600 |
| Jun 26, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 12,600 |
| Jun 25, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 8,300 |
| Jun 24, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 6,800 |
| Jun 23, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 9,100 |
| Jun 22, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 17,100 |
| Jun 19, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 28,800 |
| Jun 18, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 35,700 |
| Jun 17, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 22,200 |
| Jun 16, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 48,500 |
| Jun 15, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 82,400 |
| Jun 12, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2.04% | 61,300 |
| Jun 11, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 105,200 |
| Jun 10, 2026 | 98.00 | 99.00 | 96.00 | 99.00 | 99.00 | 1.02% | 213,200 |
| Jun 9, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 472,200 |
| Jun 8, 2026 | 103.00 | 107.00 | 100.00 | 102.00 | 102.00 | -0.97% | 582,800 |
| Jun 5, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 73,000 |
| Jun 4, 2026 | 103.00 | 109.00 | 100.00 | 102.00 | 102.00 | 2.00% | 297,100 |
| Jun 3, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 17,500 |
| Jun 2, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 35,600 |
| Jun 1, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 32,600 |
| May 29, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | 159,700 |
| May 28, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 55,000 |
| May 27, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 22,100 |