Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Oct 9, 2026, 3:30 PM JST
Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 12,300 |
| Oct 8, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 54,000 |
| Oct 7, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 9,500 |
| Oct 6, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 9,200 |
| Oct 5, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 63,700 |
| Oct 2, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 56,600 |
| Oct 1, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 9,400 |
| Sep 30, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 73,000 |
| Sep 29, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 64,500 |
| Sep 28, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 27,400 |
| Sep 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 26,500 |
| Sep 24, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 26,100 |
| Sep 18, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 21,600 |
| Sep 17, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 25,900 |
| Sep 16, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 30,100 |
| Sep 15, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 43,000 |
| Sep 14, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 64,700 |
| Sep 11, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 81,100 |
| Sep 10, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 71,900 |
| Sep 9, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 248,100 |
| Sep 8, 2026 | 107.00 | 108.00 | 99.00 | 100.00 | 100.00 | -6.54% | 815,300 |
| Sep 7, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 92,600 |
| Sep 4, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 32,100 |
| Sep 3, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 50,900 |
| Sep 2, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.87% | 22,300 |
| Sep 1, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 120,300 |
| Aug 31, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 79,000 |
| Aug 28, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 29,600 |
| Aug 27, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 37,300 |
| Aug 26, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 56,100 |
| Aug 25, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 38,300 |
| Aug 24, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 35,900 |
| Aug 21, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 18,500 |
| Aug 20, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 11,000 |
| Aug 19, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 92,400 |
| Aug 18, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 23,700 |
| Aug 17, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 30,200 |
| Aug 14, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 71,400 |
| Aug 13, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 3,700 |
| Aug 12, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 26,300 |
| Aug 10, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 44,700 |
| Aug 7, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 11,600 |
| Aug 6, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 6,100 |
| 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 |