Stmn, Inc. (TYO:4019)
Japan · Delayed Price · Currency is JPY 630.00
+5.00 (0.80%)
Jul 30, 2026, 1:37 PM JST
Stmn, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 619.00 | 627.00 | 613.00 | 625.00 | 625.00 | 2.29% | 12,400 |
| Jul 28, 2026 | 628.00 | 628.00 | 611.00 | 611.00 | 611.00 | -1.61% | 9,100 |
| Jul 27, 2026 | 604.00 | 635.00 | 604.00 | 621.00 | 621.00 | 2.14% | 18,400 |
| Jul 24, 2026 | 621.00 | 621.00 | 601.00 | 608.00 | 608.00 | -1.94% | 18,800 |
| Jul 23, 2026 | 611.00 | 620.00 | 611.00 | 620.00 | 620.00 | 0.81% | 4,700 |
| Jul 22, 2026 | 621.00 | 629.00 | 610.00 | 615.00 | 615.00 | -1.60% | 19,600 |
| Jul 21, 2026 | 618.00 | 639.00 | 608.00 | 625.00 | 625.00 | 2.63% | 9,900 |
| Jul 17, 2026 | 626.00 | 635.00 | 607.00 | 609.00 | 609.00 | -2.72% | 24,700 |
| Jul 16, 2026 | 636.00 | 639.00 | 626.00 | 626.00 | 626.00 | -1.57% | 6,900 |
| Jul 15, 2026 | 636.00 | 640.00 | 623.00 | 636.00 | 636.00 | 0.16% | 10,100 |
| Jul 14, 2026 | 611.00 | 649.00 | 611.00 | 635.00 | 635.00 | 3.25% | 27,400 |
| Jul 13, 2026 | 619.00 | 629.00 | 614.00 | 615.00 | 615.00 | -1.28% | 15,400 |
| Jul 10, 2026 | 602.00 | 624.00 | 602.00 | 623.00 | 623.00 | 2.47% | 8,600 |
| Jul 9, 2026 | 625.00 | 625.00 | 600.00 | 608.00 | 608.00 | -3.03% | 25,800 |
| Jul 8, 2026 | 640.00 | 644.00 | 623.00 | 627.00 | 627.00 | -2.03% | 20,100 |
| Jul 7, 2026 | 638.00 | 652.00 | 638.00 | 640.00 | 640.00 | -0.47% | 14,100 |
| Jul 6, 2026 | 636.00 | 650.00 | 631.00 | 643.00 | 643.00 | 1.10% | 18,700 |
| Jul 3, 2026 | 629.00 | 646.00 | 624.00 | 636.00 | 636.00 | 0.63% | 16,600 |
| Jul 2, 2026 | 605.00 | 644.00 | 605.00 | 632.00 | 632.00 | 4.46% | 35,000 |
| Jul 1, 2026 | 610.00 | 612.00 | 593.00 | 605.00 | 605.00 | -1.14% | 20,800 |
| Jun 30, 2026 | 598.00 | 620.00 | 588.00 | 612.00 | 612.00 | 2.86% | 24,900 |
| Jun 29, 2026 | 569.00 | 595.00 | 569.00 | 595.00 | 595.00 | 4.57% | 27,500 |
| Jun 26, 2026 | 572.00 | 573.00 | 561.00 | 569.00 | 569.00 | -1.04% | 43,100 |
| Jun 25, 2026 | 570.00 | 576.00 | 556.00 | 575.00 | 575.00 | 2.68% | 49,400 |
| Jun 24, 2026 | 552.00 | 568.00 | 552.00 | 560.00 | 560.00 | 1.08% | 28,300 |
| Jun 23, 2026 | 579.00 | 579.00 | 553.00 | 554.00 | 554.00 | -2.64% | 24,300 |
| Jun 22, 2026 | 562.00 | 582.00 | 562.00 | 569.00 | 569.00 | 1.61% | 29,500 |
| Jun 19, 2026 | 581.00 | 581.00 | 556.00 | 560.00 | 560.00 | -3.78% | 43,100 |
| Jun 18, 2026 | 579.00 | 593.00 | 571.00 | 582.00 | 582.00 | 0.34% | 25,600 |
| Jun 17, 2026 | 578.00 | 590.00 | 570.00 | 580.00 | 580.00 | 1.22% | 16,400 |
| Jun 16, 2026 | 569.00 | 581.00 | 553.00 | 573.00 | 573.00 | 0.70% | 35,800 |
| Jun 15, 2026 | 565.00 | 580.00 | 563.00 | 569.00 | 569.00 | 0.89% | 46,900 |
| Jun 12, 2026 | 592.00 | 596.00 | 556.00 | 564.00 | 564.00 | -4.24% | 155,100 |
| Jun 11, 2026 | 592.00 | 601.00 | 577.00 | 589.00 | 589.00 | -1.17% | 35,100 |
| Jun 10, 2026 | 590.00 | 609.00 | 585.00 | 596.00 | 596.00 | 1.19% | 25,800 |
| Jun 9, 2026 | 600.00 | 607.00 | 587.00 | 589.00 | 589.00 | -1.83% | 23,500 |
| Jun 8, 2026 | 606.00 | 615.00 | 590.00 | 600.00 | 600.00 | -3.07% | 33,500 |
| Jun 5, 2026 | 606.00 | 631.00 | 603.00 | 619.00 | 619.00 | 1.64% | 26,900 |
| Jun 4, 2026 | 610.00 | 614.00 | 591.00 | 609.00 | 609.00 | -1.77% | 69,800 |
| Jun 3, 2026 | 605.00 | 620.00 | 582.00 | 620.00 | 620.00 | 0.81% | 75,300 |
| Jun 2, 2026 | 584.00 | 620.00 | 570.00 | 615.00 | 615.00 | 6.96% | 78,200 |
| Jun 1, 2026 | 568.00 | 609.00 | 568.00 | 575.00 | 575.00 | 1.59% | 38,400 |
| May 29, 2026 | 574.00 | 590.00 | 566.00 | 566.00 | 566.00 | -1.22% | 39,700 |
| May 28, 2026 | 571.00 | 587.00 | 567.00 | 573.00 | 573.00 | -0.17% | 71,400 |
| May 27, 2026 | 566.00 | 578.00 | 560.00 | 574.00 | 574.00 | 1.06% | 42,000 |
| May 26, 2026 | 560.00 | 576.00 | 554.00 | 568.00 | 568.00 | 2.34% | 31,400 |
| May 25, 2026 | 580.00 | 580.00 | 545.00 | 555.00 | 555.00 | -4.15% | 80,200 |
| May 22, 2026 | 568.00 | 579.00 | 561.00 | 579.00 | 579.00 | 1.94% | 32,400 |
| May 21, 2026 | 592.00 | 604.00 | 567.00 | 568.00 | 568.00 | -2.91% | 66,600 |
| May 20, 2026 | 597.00 | 597.00 | 572.00 | 585.00 | 585.00 | -2.50% | 42,600 |