Stream Co.,Ltd. (TYO:3071)
Japan · Delayed Price · Currency is JPY 102.00
0.00 (0.00%)
Sep 17, 2026, 3:30 PM JST
Stream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 25,500 |
| 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 | - | 42,100 |
| 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 | - | 35,500 |
| 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 |
| 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 |