Stmn, Inc. (TYO:4019)
Japan · Delayed Price · Currency is JPY 573.00
-1.00 (-0.17%)
May 28, 2026, 3:30 PM JST
Stmn, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 576.00 | 604.00 | 576.00 | 600.00 | 600.00 | 5.45% | 78,100 |
| May 18, 2026 | 648.00 | 648.00 | 562.00 | 569.00 | 569.00 | -9.39% | 226,700 |
| May 15, 2026 | 629.00 | 645.00 | 615.00 | 628.00 | 628.00 | -0.16% | 54,400 |
| May 14, 2026 | 666.00 | 679.00 | 622.00 | 629.00 | 629.00 | -5.70% | 57,000 |
| May 13, 2026 | 661.00 | 668.00 | 650.00 | 667.00 | 667.00 | 1.06% | 32,300 |
| May 12, 2026 | 688.00 | 688.00 | 657.00 | 660.00 | 660.00 | -4.07% | 27,700 |
| May 11, 2026 | 690.00 | 692.00 | 682.00 | 688.00 | 688.00 | 0.15% | 12,200 |
| May 8, 2026 | 670.00 | 689.00 | 665.00 | 687.00 | 687.00 | 4.09% | 29,800 |
| May 7, 2026 | 668.00 | 668.00 | 651.00 | 660.00 | 660.00 | -1.20% | 40,000 |
| May 1, 2026 | 662.00 | 672.00 | 649.00 | 668.00 | 668.00 | 1.06% | 22,400 |
| Apr 30, 2026 | 675.00 | 676.00 | 660.00 | 661.00 | 661.00 | -1.20% | 20,100 |
| Apr 28, 2026 | 688.00 | 689.00 | 668.00 | 669.00 | 669.00 | -3.04% | 18,800 |
| Apr 27, 2026 | 672.00 | 690.00 | 665.00 | 690.00 | 690.00 | 4.23% | 28,600 |
| Apr 24, 2026 | 675.00 | 675.00 | 652.00 | 662.00 | 662.00 | -0.90% | 16,300 |
| Apr 23, 2026 | 684.00 | 684.00 | 651.00 | 668.00 | 668.00 | -3.19% | 24,800 |
| Apr 22, 2026 | 690.00 | 698.00 | 683.00 | 690.00 | 690.00 | 0.44% | 26,400 |
| Apr 21, 2026 | 665.00 | 690.00 | 665.00 | 687.00 | 687.00 | 3.46% | 28,600 |
| Apr 20, 2026 | 665.00 | 671.00 | 659.00 | 664.00 | 664.00 | 0.45% | 15,100 |
| Apr 17, 2026 | 661.00 | 666.00 | 650.00 | 661.00 | 661.00 | 1.54% | 17,600 |
| Apr 16, 2026 | 640.00 | 671.00 | 640.00 | 651.00 | 651.00 | 1.72% | 48,400 |
| Apr 15, 2026 | 632.00 | 647.00 | 629.00 | 640.00 | 640.00 | 2.73% | 40,200 |
| Apr 14, 2026 | 642.00 | 642.00 | 621.00 | 623.00 | 623.00 | -1.27% | 44,000 |
| Apr 13, 2026 | 643.00 | 643.00 | 625.00 | 631.00 | 631.00 | -2.77% | 42,600 |
| Apr 10, 2026 | 667.00 | 670.00 | 645.00 | 649.00 | 649.00 | -3.28% | 38,400 |
| Apr 9, 2026 | 672.00 | 674.00 | 659.00 | 671.00 | 671.00 | -1.32% | 42,300 |
| Apr 8, 2026 | 660.00 | 683.00 | 654.00 | 680.00 | 680.00 | 4.13% | 32,900 |
| Apr 7, 2026 | 649.00 | 657.00 | 640.00 | 653.00 | 653.00 | 1.08% | 25,200 |
| Apr 6, 2026 | 634.00 | 651.00 | 630.00 | 646.00 | 646.00 | 1.89% | 31,200 |
| Apr 3, 2026 | 624.00 | 634.00 | 624.00 | 634.00 | 634.00 | 1.60% | 15,500 |
| Apr 2, 2026 | 645.00 | 652.00 | 621.00 | 624.00 | 624.00 | -2.65% | 36,300 |
| Apr 1, 2026 | 619.00 | 645.00 | 619.00 | 641.00 | 641.00 | 6.83% | 64,400 |
| Mar 31, 2026 | 610.00 | 619.00 | 600.00 | 600.00 | 600.00 | -0.99% | 33,500 |
| Mar 30, 2026 | 608.00 | 608.00 | 595.00 | 606.00 | 606.00 | -4.27% | 42,000 |
| Mar 27, 2026 | 617.00 | 634.00 | 617.00 | 633.00 | 633.00 | 2.59% | 83,500 |
| Mar 26, 2026 | 636.00 | 636.00 | 614.00 | 617.00 | 617.00 | -3.59% | 40,000 |
| Mar 25, 2026 | 627.00 | 644.00 | 619.00 | 640.00 | 640.00 | 3.06% | 52,000 |
| Mar 24, 2026 | 611.00 | 625.00 | 607.00 | 621.00 | 621.00 | 3.33% | 21,400 |
| Mar 23, 2026 | 600.00 | 604.00 | 593.00 | 601.00 | 601.00 | -2.44% | 34,600 |
| Mar 19, 2026 | 629.00 | 634.00 | 616.00 | 616.00 | 616.00 | -1.91% | 40,900 |
| Mar 18, 2026 | 609.00 | 632.00 | 609.00 | 628.00 | 628.00 | 3.80% | 147,400 |
| Mar 17, 2026 | 622.00 | 626.00 | 604.00 | 605.00 | 605.00 | -1.14% | 26,200 |
| Mar 16, 2026 | 621.00 | 630.00 | 612.00 | 612.00 | 612.00 | -1.77% | 27,800 |
| Mar 13, 2026 | 607.00 | 626.00 | 602.00 | 623.00 | 623.00 | -2.20% | 43,500 |