S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,520.00
-16.00 (-1.04%)
At close: Mar 6, 2026
S.T. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,529.00 | 1,529.00 | 1,513.00 | 1,520.00 | 1,520.00 | -1.04% | 38,100 |
| Mar 5, 2026 | 1,544.00 | 1,550.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1.52% | 45,600 |
| Mar 4, 2026 | 1,530.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,513.00 | -1.56% | 78,400 |
| Mar 3, 2026 | 1,561.00 | 1,566.00 | 1,536.00 | 1,537.00 | 1,537.00 | -2.29% | 44,200 |
| Mar 2, 2026 | 1,565.00 | 1,575.00 | 1,557.00 | 1,573.00 | 1,573.00 | -0.06% | 53,000 |
| Feb 27, 2026 | 1,558.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.96% | 42,800 |
| Feb 26, 2026 | 1,565.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,559.00 | -0.45% | 38,400 |
| Feb 25, 2026 | 1,574.00 | 1,574.00 | 1,558.00 | 1,566.00 | 1,566.00 | -0.51% | 45,000 |
| Feb 24, 2026 | 1,552.00 | 1,575.00 | 1,540.00 | 1,574.00 | 1,574.00 | 2.21% | 65,700 |
| Feb 20, 2026 | 1,535.00 | 1,545.00 | 1,534.00 | 1,540.00 | 1,540.00 | - | 53,100 |
| Feb 19, 2026 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.13% | 37,400 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.45% | 30,100 |
| Feb 17, 2026 | 1,562.00 | 1,562.00 | 1,547.00 | 1,549.00 | 1,549.00 | -0.90% | 26,300 |
| Feb 16, 2026 | 1,557.00 | 1,570.00 | 1,555.00 | 1,563.00 | 1,563.00 | 0.32% | 40,000 |
| Feb 13, 2026 | 1,560.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.08% | 54,000 |
| Feb 12, 2026 | 1,569.00 | 1,578.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.83% | 85,200 |
| Feb 10, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.06% | 49,600 |
| Feb 9, 2026 | 1,563.00 | 1,565.00 | 1,554.00 | 1,561.00 | 1,561.00 | 0.90% | 33,100 |
| Feb 6, 2026 | 1,557.00 | 1,557.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.58% | 16,500 |
| Feb 5, 2026 | 1,548.00 | 1,563.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.91% | 46,200 |
| Feb 4, 2026 | 1,533.00 | 1,547.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.59% | 24,200 |
| Feb 3, 2026 | 1,530.00 | 1,539.00 | 1,529.00 | 1,533.00 | 1,533.00 | - | 51,600 |
| Feb 2, 2026 | 1,536.00 | 1,542.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.33% | 38,800 |
| Jan 30, 2026 | 1,511.00 | 1,532.00 | 1,507.00 | 1,528.00 | 1,528.00 | 1.13% | 27,000 |
| Jan 29, 2026 | 1,510.00 | 1,515.00 | 1,501.00 | 1,511.00 | 1,511.00 | - | 45,700 |
| Jan 28, 2026 | 1,518.00 | 1,520.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.46% | 35,500 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.91% | 38,900 |
| Jan 26, 2026 | 1,543.00 | 1,543.00 | 1,527.00 | 1,532.00 | 1,532.00 | -1.23% | 40,300 |
| Jan 23, 2026 | 1,553.00 | 1,553.00 | 1,544.00 | 1,551.00 | 1,551.00 | 0.06% | 37,100 |
| Jan 22, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.84% | 72,400 |
| Jan 21, 2026 | 1,529.00 | 1,529.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.59% | 31,500 |
| Jan 20, 2026 | 1,535.00 | 1,536.00 | 1,529.00 | 1,531.00 | 1,531.00 | -0.39% | 26,600 |
| Jan 19, 2026 | 1,547.00 | 1,547.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.77% | 24,300 |
| Jan 16, 2026 | 1,537.00 | 1,549.00 | 1,532.00 | 1,549.00 | 1,549.00 | 0.85% | 29,400 |
| Jan 15, 2026 | 1,543.00 | 1,546.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.09% | 38,200 |
| Jan 14, 2026 | 1,528.00 | 1,553.00 | 1,528.00 | 1,553.00 | 1,553.00 | 1.64% | 40,700 |
| Jan 13, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.20% | 51,400 |
| Jan 9, 2026 | 1,523.00 | 1,534.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.72% | 36,100 |
| Jan 8, 2026 | 1,535.00 | 1,538.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.17% | 38,500 |
| Jan 7, 2026 | 1,532.00 | 1,545.00 | 1,528.00 | 1,538.00 | 1,538.00 | 0.39% | 45,300 |
| Jan 6, 2026 | 1,527.00 | 1,533.00 | 1,525.00 | 1,532.00 | 1,532.00 | 0.46% | 20,900 |
| Jan 5, 2026 | 1,517.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.66% | 34,400 |
| Dec 30, 2025 | 1,531.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.72% | 19,500 |
| Dec 29, 2025 | 1,523.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.26% | 50,600 |
| Dec 26, 2025 | 1,526.00 | 1,531.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.26% | 35,500 |
| Dec 25, 2025 | 1,530.00 | 1,536.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.46% | 18,100 |
| Dec 24, 2025 | 1,550.00 | 1,550.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.90% | 26,400 |
| Dec 23, 2025 | 1,546.00 | 1,549.00 | 1,541.00 | 1,547.00 | 1,547.00 | 0.19% | 25,400 |
| Dec 22, 2025 | 1,552.00 | 1,552.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.26% | 17,800 |
| Dec 19, 2025 | 1,545.00 | 1,554.00 | 1,542.00 | 1,548.00 | 1,548.00 | 0.06% | 43,200 |