Stmn, Inc. (TYO:4019)
Japan · Delayed Price · Currency is JPY 623.00
+11.00 (1.80%)
Nov 9, 2026, 3:30 PM JST
Stmn, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 626.00 | 640.00 | 617.00 | 623.00 | 623.00 | 1.80% | 72,900 |
| Nov 6, 2026 | 612.00 | 627.00 | 604.00 | 612.00 | 612.00 | -6.85% | 131,700 |
| Nov 5, 2026 | 660.00 | 684.00 | 649.00 | 657.00 | 657.00 | 0.92% | 67,000 |
| Nov 4, 2026 | 642.00 | 674.00 | 631.00 | 651.00 | 651.00 | 1.24% | 83,300 |
| Nov 2, 2026 | 618.00 | 653.00 | 617.00 | 643.00 | 643.00 | 4.89% | 87,200 |
| Oct 30, 2026 | 613.00 | 624.00 | 613.00 | 613.00 | 613.00 | -0.65% | 88,800 |
| Oct 29, 2026 | 622.00 | 622.00 | 603.00 | 617.00 | 617.00 | -0.80% | 36,300 |
| Oct 28, 2026 | 617.00 | 625.00 | 614.00 | 622.00 | 622.00 | 0.48% | 20,700 |
| Oct 27, 2026 | 606.00 | 622.00 | 605.00 | 619.00 | 619.00 | 2.48% | 30,800 |
| Oct 26, 2026 | 610.00 | 618.00 | 604.00 | 604.00 | 604.00 | -0.98% | 30,000 |
| Oct 23, 2026 | 635.00 | 635.00 | 603.00 | 610.00 | 610.00 | -3.02% | 51,000 |
| Oct 22, 2026 | 625.00 | 644.00 | 625.00 | 629.00 | 629.00 | 1.13% | 35,300 |
| Oct 21, 2026 | 617.00 | 635.00 | 617.00 | 622.00 | 622.00 | 1.47% | 26,800 |
| Oct 20, 2026 | 640.00 | 640.00 | 612.00 | 613.00 | 613.00 | -3.92% | 51,500 |
| Oct 19, 2026 | 635.00 | 641.00 | 630.00 | 638.00 | 638.00 | 0.47% | 29,400 |
| Oct 16, 2026 | 629.00 | 645.00 | 629.00 | 635.00 | 635.00 | 1.60% | 25,300 |
| Oct 15, 2026 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 24,100 |
| Oct 14, 2026 | 638.00 | 642.00 | 628.00 | 635.00 | 635.00 | 0.47% | 34,200 |
| Oct 13, 2026 | 638.00 | 648.00 | 626.00 | 632.00 | 632.00 | -0.47% | 87,000 |
| Oct 9, 2026 | 604.00 | 636.00 | 603.00 | 635.00 | 635.00 | 4.96% | 47,200 |
| Oct 8, 2026 | 601.00 | 612.00 | 600.00 | 605.00 | 605.00 | 0.67% | 19,300 |
| Oct 7, 2026 | 606.00 | 608.00 | 599.00 | 601.00 | 601.00 | -0.83% | 28,000 |
| Oct 6, 2026 | 601.00 | 612.00 | 601.00 | 606.00 | 606.00 | 1.00% | 19,100 |
| Oct 5, 2026 | 597.00 | 604.00 | 591.00 | 600.00 | 600.00 | 0.67% | 28,900 |
| Oct 2, 2026 | 608.00 | 610.00 | 593.00 | 596.00 | 596.00 | -1.97% | 76,800 |
| Oct 1, 2026 | 615.00 | 617.00 | 607.00 | 608.00 | 608.00 | -1.14% | 35,800 |
| Sep 30, 2026 | 617.00 | 627.00 | 614.00 | 615.00 | 615.00 | -0.65% | 43,200 |
| Sep 29, 2026 | 629.00 | 629.00 | 616.00 | 619.00 | 619.00 | -1.59% | 26,500 |
| Sep 28, 2026 | 626.00 | 632.00 | 619.00 | 629.00 | 629.00 | 0.48% | 28,700 |
| Sep 25, 2026 | 629.00 | 629.00 | 622.00 | 626.00 | 626.00 | -0.16% | 17,700 |
| Sep 24, 2026 | 629.00 | 636.00 | 620.00 | 627.00 | 627.00 | -0.16% | 91,100 |
| Sep 18, 2026 | 615.00 | 628.00 | 614.00 | 628.00 | 628.00 | 2.28% | 33,400 |
| Sep 17, 2026 | 619.00 | 625.00 | 613.00 | 614.00 | 614.00 | -0.81% | 26,500 |
| Sep 16, 2026 | 626.00 | 626.00 | 616.00 | 619.00 | 619.00 | -1.75% | 31,600 |
| Sep 15, 2026 | 625.00 | 632.00 | 611.00 | 630.00 | 630.00 | 1.12% | 28,900 |
| Sep 14, 2026 | 613.00 | 624.00 | 607.00 | 623.00 | 623.00 | 1.96% | 17,000 |
| Sep 11, 2026 | 605.00 | 611.00 | 600.00 | 611.00 | 611.00 | -1.77% | 38,700 |
| Sep 10, 2026 | 618.00 | 623.00 | 611.00 | 622.00 | 622.00 | 0.65% | 25,100 |
| Sep 9, 2026 | 627.00 | 627.00 | 616.00 | 618.00 | 618.00 | -2.22% | 24,100 |
| Sep 8, 2026 | 637.00 | 639.00 | 625.00 | 632.00 | 632.00 | -0.63% | 48,500 |
| Sep 7, 2026 | 649.00 | 651.00 | 636.00 | 636.00 | 636.00 | -2.30% | 24,000 |
| Sep 4, 2026 | 640.00 | 655.00 | 640.00 | 651.00 | 651.00 | 2.36% | 48,700 |
| Sep 3, 2026 | 635.00 | 643.00 | 628.00 | 636.00 | 636.00 | - | 44,900 |
| Sep 2, 2026 | 662.00 | 662.00 | 629.00 | 636.00 | 636.00 | -4.93% | 65,800 |
| Sep 1, 2026 | 670.00 | 670.00 | 659.00 | 669.00 | 669.00 | 0.60% | 34,200 |
| Aug 31, 2026 | 662.00 | 672.00 | 660.00 | 665.00 | 665.00 | -2.49% | 40,800 |
| Aug 28, 2026 | 647.00 | 696.00 | 647.00 | 682.00 | 682.00 | 6.40% | 137,200 |
| Aug 27, 2026 | 648.00 | 661.00 | 640.00 | 641.00 | 641.00 | -1.38% | 78,000 |
| Aug 26, 2026 | 643.00 | 659.00 | 640.00 | 650.00 | 650.00 | 1.25% | 59,400 |
| Aug 25, 2026 | 629.00 | 643.00 | 629.00 | 642.00 | 642.00 | 2.23% | 41,000 |