Stmn, Inc. (TYO:4019)
Japan · Delayed Price · Currency is JPY 651.00
+39.00 (6.37%)
At close: Mar 6, 2026
Stmn, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 611.00 | 651.00 | 605.00 | 651.00 | 651.00 | 6.37% | 125,900 |
| Mar 5, 2026 | 600.00 | 618.00 | 599.00 | 612.00 | 612.00 | 5.52% | 122,700 |
| Mar 4, 2026 | 570.00 | 580.00 | 549.00 | 580.00 | 580.00 | -1.53% | 287,200 |
| Mar 3, 2026 | 624.00 | 627.00 | 574.00 | 589.00 | 589.00 | -5.61% | 328,200 |
| Mar 2, 2026 | 634.00 | 642.00 | 582.00 | 624.00 | 624.00 | -5.45% | 483,100 |
| Feb 27, 2026 | 725.00 | 738.00 | 652.00 | 660.00 | 660.00 | -7.69% | 416,300 |
| Feb 26, 2026 | 687.00 | 726.00 | 687.00 | 715.00 | 715.00 | 3.47% | 51,700 |
| Feb 25, 2026 | 697.00 | 709.00 | 685.00 | 691.00 | 691.00 | -0.58% | 41,200 |
| Feb 24, 2026 | 688.00 | 705.00 | 681.00 | 695.00 | 695.00 | -0.43% | 39,300 |
| Feb 20, 2026 | 706.00 | 706.00 | 669.00 | 698.00 | 698.00 | -3.19% | 114,600 |
| Feb 19, 2026 | 759.00 | 759.00 | 718.00 | 721.00 | 721.00 | -1.10% | 66,200 |
| Feb 18, 2026 | 761.00 | 781.00 | 710.00 | 729.00 | 729.00 | -3.95% | 115,300 |
| Feb 17, 2026 | 775.00 | 789.00 | 742.00 | 759.00 | 759.00 | -0.13% | 228,200 |
| Feb 16, 2026 | 723.00 | 760.00 | 700.00 | 760.00 | 760.00 | 15.15% | 144,800 |
| Feb 13, 2026 | 660.00 | 666.00 | 624.00 | 660.00 | 660.00 | -0.90% | 102,700 |
| Feb 12, 2026 | 679.00 | 679.00 | 645.00 | 666.00 | 666.00 | -0.45% | 43,400 |
| Feb 10, 2026 | 640.00 | 669.00 | 640.00 | 669.00 | 669.00 | 4.53% | 65,800 |
| Feb 9, 2026 | 650.00 | 650.00 | 628.00 | 640.00 | 640.00 | 0.95% | 25,500 |
| Feb 6, 2026 | 653.00 | 653.00 | 627.00 | 634.00 | 634.00 | -1.86% | 46,100 |
| Feb 5, 2026 | 633.00 | 655.00 | 614.00 | 646.00 | 646.00 | 1.89% | 149,300 |
| Feb 4, 2026 | 705.00 | 705.00 | 633.00 | 634.00 | 634.00 | -10.83% | 177,800 |
| Feb 3, 2026 | 708.00 | 724.00 | 704.00 | 711.00 | 711.00 | 0.42% | 18,000 |
| Feb 2, 2026 | 740.00 | 740.00 | 707.00 | 708.00 | 708.00 | -3.67% | 48,500 |
| Jan 30, 2026 | 730.00 | 736.00 | 714.00 | 735.00 | 735.00 | 1.10% | 20,800 |
| Jan 29, 2026 | 713.00 | 732.00 | 705.00 | 727.00 | 727.00 | 1.96% | 34,000 |
| Jan 28, 2026 | 722.00 | 745.00 | 711.00 | 713.00 | 713.00 | -1.93% | 45,100 |
| Jan 27, 2026 | 740.00 | 740.00 | 721.00 | 727.00 | 727.00 | -1.76% | 20,200 |
| Jan 26, 2026 | 768.00 | 768.00 | 737.00 | 740.00 | 740.00 | -4.02% | 32,000 |
| Jan 23, 2026 | 762.00 | 779.00 | 750.00 | 771.00 | 771.00 | 3.21% | 31,500 |
| Jan 22, 2026 | 742.00 | 751.00 | 738.00 | 747.00 | 747.00 | 0.40% | 10,800 |
| Jan 21, 2026 | 750.00 | 759.00 | 733.00 | 744.00 | 744.00 | -2.23% | 41,800 |
| Jan 20, 2026 | 772.00 | 772.00 | 747.00 | 761.00 | 761.00 | -1.68% | 21,400 |
| Jan 19, 2026 | 792.00 | 792.00 | 762.00 | 774.00 | 774.00 | -2.27% | 48,900 |
| Jan 16, 2026 | 780.00 | 802.00 | 778.00 | 792.00 | 792.00 | 1.80% | 37,000 |
| Jan 15, 2026 | 741.00 | 782.00 | 741.00 | 778.00 | 778.00 | 4.99% | 38,200 |
| Jan 14, 2026 | 747.00 | 757.00 | 737.00 | 741.00 | 741.00 | -1.20% | 28,300 |
| Jan 13, 2026 | 767.00 | 767.00 | 739.00 | 750.00 | 750.00 | -2.22% | 41,600 |
| Jan 9, 2026 | 740.00 | 767.00 | 740.00 | 767.00 | 767.00 | 5.07% | 53,200 |
| Jan 8, 2026 | 729.00 | 744.00 | 726.00 | 730.00 | 730.00 | 0.14% | 42,400 |
| Jan 7, 2026 | 742.00 | 747.00 | 728.00 | 729.00 | 729.00 | -1.62% | 61,100 |
| Jan 6, 2026 | 738.00 | 753.00 | 735.00 | 741.00 | 741.00 | -0.13% | 104,700 |
| Jan 5, 2026 | 815.00 | 815.00 | 734.00 | 742.00 | 742.00 | -9.62% | 366,500 |
| Dec 30, 2025 | 830.00 | 840.00 | 799.00 | 821.00 | 821.00 | -0.36% | 58,300 |
| Dec 29, 2025 | 903.00 | 903.00 | 821.00 | 824.00 | 824.00 | -10.14% | 130,400 |
| Dec 26, 2025 | 885.00 | 921.00 | 877.00 | 917.00 | 913.00 | 3.27% | 50,700 |
| Dec 25, 2025 | 867.00 | 894.00 | 860.00 | 888.00 | 884.13 | 3.26% | 61,500 |
| Dec 24, 2025 | 829.00 | 864.00 | 813.00 | 860.00 | 856.25 | 5.65% | 61,900 |
| Dec 23, 2025 | 775.00 | 817.00 | 775.00 | 814.00 | 810.45 | 3.96% | 59,000 |
| Dec 22, 2025 | 805.00 | 808.00 | 767.00 | 783.00 | 779.58 | -2.97% | 79,700 |
| Dec 19, 2025 | 809.00 | 821.00 | 797.00 | 807.00 | 803.48 | 1.64% | 43,000 |