Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 100.00
+1.00 (1.01%)
Jun 24, 2026, 3:30 PM JST
Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 6,200 |
| May 25, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 9,500 |
| May 22, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 19,900 |
| May 21, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 29,500 |
| May 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | -0.97% | 26,000 |
| May 19, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 11,300 |
| May 18, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 40,600 |
| May 15, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 16,100 |
| May 14, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 44,900 |
| May 13, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 58,100 |
| May 12, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 15,900 |
| May 11, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 17,100 |
| May 8, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 37,400 |
| May 7, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 27,500 |
| May 1, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 45,900 |
| Apr 30, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 13,600 |
| Apr 28, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 6,200 |
| Apr 27, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 86,200 |
| Apr 24, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 13,000 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 29,100 |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 29,500 |
| Apr 21, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 64,200 |
| Apr 20, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 53,700 |
| Apr 17, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 13,100 |
| Apr 16, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 22,000 |
| Apr 15, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 14,500 |
| Apr 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 20,900 |
| Apr 13, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 10,700 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 31,900 |
| Apr 9, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 20,600 |