Stmn, Inc. (TYO:4019)
Japan · Delayed Price · Currency is JPY 632.00
-4.00 (-0.63%)
Sep 8, 2026, 3:30 PM JST
Stmn, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 647.00 | 647.00 | 624.00 | 628.00 | 628.00 | -2.18% | 65,700 |
| Aug 21, 2026 | 631.00 | 647.00 | 623.00 | 642.00 | 642.00 | -0.77% | 80,800 |
| Aug 20, 2026 | 612.00 | 648.00 | 609.00 | 647.00 | 647.00 | 7.48% | 123,300 |
| Aug 19, 2026 | 615.00 | 622.00 | 599.00 | 602.00 | 602.00 | -3.06% | 175,100 |
| Aug 18, 2026 | 641.00 | 641.00 | 619.00 | 621.00 | 621.00 | -2.66% | 145,700 |
| Aug 17, 2026 | 702.00 | 704.00 | 628.00 | 638.00 | 638.00 | -0.78% | 567,700 |
| Aug 14, 2026 | 642.00 | 661.00 | 630.00 | 643.00 | 643.00 | -2.43% | 133,800 |
| Aug 13, 2026 | 658.00 | 670.00 | 651.00 | 659.00 | 659.00 | 1.38% | 29,900 |
| Aug 12, 2026 | 620.00 | 657.00 | 620.00 | 650.00 | 650.00 | 3.83% | 26,400 |
| Aug 10, 2026 | 619.00 | 636.00 | 618.00 | 626.00 | 626.00 | 0.97% | 18,700 |
| Aug 7, 2026 | 639.00 | 639.00 | 620.00 | 620.00 | 620.00 | -2.97% | 12,200 |
| Aug 6, 2026 | 648.00 | 648.00 | 626.00 | 639.00 | 639.00 | -0.31% | 12,500 |
| Aug 5, 2026 | 631.00 | 654.00 | 631.00 | 641.00 | 641.00 | - | 11,300 |
| Aug 4, 2026 | 640.00 | 652.00 | 636.00 | 641.00 | 641.00 | -1.38% | 23,300 |
| Aug 3, 2026 | 625.00 | 650.00 | 618.00 | 650.00 | 650.00 | 4.00% | 13,600 |
| Jul 31, 2026 | 622.00 | 631.00 | 622.00 | 625.00 | 625.00 | 0.16% | 9,800 |
| Jul 30, 2026 | 630.00 | 643.00 | 618.00 | 624.00 | 624.00 | -0.16% | 15,800 |
| 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 |