S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,538.00
+14.00 (0.92%)
Aug 21, 2026, 3:30 PM JST
S.T. Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,564.00 | 1,570.00 | 1,536.00 | 1,538.00 | 1,538.00 | 0.92% | 61,800 |
| Aug 20, 2026 | 1,520.00 | 1,531.00 | 1,518.00 | 1,524.00 | 1,524.00 | -0.07% | 27,200 |
| Aug 19, 2026 | 1,510.00 | 1,526.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.73% | 26,700 |
| Aug 18, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.07% | 17,500 |
| Aug 17, 2026 | 1,518.00 | 1,521.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.20% | 19,500 |
| Aug 14, 2026 | 1,499.00 | 1,521.00 | 1,499.00 | 1,518.00 | 1,518.00 | 1.13% | 26,300 |
| Aug 13, 2026 | 1,509.00 | 1,509.00 | 1,498.00 | 1,501.00 | 1,501.00 | -0.07% | 16,800 |
| Aug 12, 2026 | 1,500.00 | 1,509.00 | 1,492.00 | 1,502.00 | 1,502.00 | 0.40% | 27,900 |
| Aug 10, 2026 | 1,499.00 | 1,503.00 | 1,493.00 | 1,496.00 | 1,496.00 | 0.20% | 25,200 |
| Aug 7, 2026 | 1,501.00 | 1,501.00 | 1,489.00 | 1,493.00 | 1,493.00 | 0.13% | 20,000 |
| Aug 6, 2026 | 1,496.00 | 1,506.00 | 1,483.00 | 1,491.00 | 1,491.00 | 0.07% | 43,600 |
| Aug 5, 2026 | 1,495.00 | 1,501.00 | 1,489.00 | 1,490.00 | 1,490.00 | - | 27,900 |
| Aug 4, 2026 | 1,501.00 | 1,506.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.00% | 40,800 |
| Aug 3, 2026 | 1,519.00 | 1,519.00 | 1,504.00 | 1,505.00 | 1,505.00 | -0.59% | 35,700 |
| Jul 31, 2026 | 1,545.00 | 1,551.00 | 1,514.00 | 1,514.00 | 1,514.00 | -2.01% | 30,900 |
| Jul 30, 2026 | 1,560.00 | 1,567.00 | 1,542.00 | 1,545.00 | 1,545.00 | -1.53% | 46,600 |
| Jul 29, 2026 | 1,552.00 | 1,576.00 | 1,545.00 | 1,569.00 | 1,569.00 | 1.42% | 55,800 |
| Jul 28, 2026 | 1,552.00 | 1,557.00 | 1,542.00 | 1,547.00 | 1,547.00 | -0.32% | 27,800 |
| Jul 27, 2026 | 1,533.00 | 1,554.00 | 1,533.00 | 1,552.00 | 1,552.00 | 1.24% | 34,700 |
| Jul 24, 2026 | 1,536.00 | 1,537.00 | 1,523.00 | 1,533.00 | 1,533.00 | -0.13% | 21,400 |
| Jul 23, 2026 | 1,530.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,535.00 | 0.33% | 11,200 |
| Jul 22, 2026 | 1,532.00 | 1,533.00 | 1,519.00 | 1,530.00 | 1,530.00 | 0.46% | 20,300 |
| Jul 21, 2026 | 1,530.00 | 1,542.00 | 1,520.00 | 1,523.00 | 1,523.00 | 0.13% | 33,100 |
| Jul 17, 2026 | 1,510.00 | 1,529.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.66% | 14,400 |
| Jul 16, 2026 | 1,511.00 | 1,521.00 | 1,509.00 | 1,511.00 | 1,511.00 | - | 13,200 |
| Jul 15, 2026 | 1,511.00 | 1,518.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.07% | 12,600 |
| Jul 14, 2026 | 1,520.00 | 1,527.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 15,100 |
| Jul 13, 2026 | 1,516.00 | 1,522.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.46% | 16,000 |
| Jul 10, 2026 | 1,528.00 | 1,528.00 | 1,515.00 | 1,517.00 | 1,517.00 | 0.07% | 22,400 |
| Jul 9, 2026 | 1,531.00 | 1,531.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.98% | 24,800 |
| Jul 8, 2026 | 1,516.00 | 1,532.00 | 1,514.00 | 1,531.00 | 1,531.00 | 0.99% | 45,900 |
| Jul 7, 2026 | 1,503.00 | 1,519.00 | 1,503.00 | 1,516.00 | 1,516.00 | 0.86% | 19,600 |
| Jul 6, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.20% | 19,800 |
| Jul 3, 2026 | 1,507.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 27,700 |
| Jul 2, 2026 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.01% | 25,800 |
| Jul 1, 2026 | 1,495.00 | 1,495.00 | 1,487.00 | 1,490.00 | 1,490.00 | - | 13,500 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.53% | 31,700 |
| Jun 29, 2026 | 1,485.00 | 1,498.00 | 1,485.00 | 1,498.00 | 1,498.00 | 0.94% | 41,300 |
| Jun 26, 2026 | 1,487.00 | 1,491.00 | 1,480.00 | 1,484.00 | 1,484.00 | 0.13% | 21,700 |
| Jun 25, 2026 | 1,480.00 | 1,489.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.13% | 17,500 |
| Jun 24, 2026 | 1,477.00 | 1,491.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.34% | 28,800 |
| Jun 23, 2026 | 1,486.00 | 1,490.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.47% | 28,600 |
| Jun 22, 2026 | 1,490.00 | 1,492.00 | 1,480.00 | 1,486.00 | 1,486.00 | -0.07% | 27,500 |
| Jun 19, 2026 | 1,472.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,487.00 | 0.61% | 20,000 |
| Jun 18, 2026 | 1,474.00 | 1,479.00 | 1,466.00 | 1,478.00 | 1,478.00 | 0.27% | 19,200 |
| Jun 17, 2026 | 1,469.00 | 1,477.00 | 1,468.00 | 1,474.00 | 1,474.00 | 0.34% | 13,900 |
| Jun 16, 2026 | 1,464.00 | 1,469.00 | 1,458.00 | 1,469.00 | 1,469.00 | 0.48% | 17,700 |
| Jun 15, 2026 | 1,468.00 | 1,480.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.27% | 22,500 |
| Jun 12, 2026 | 1,457.00 | 1,472.00 | 1,456.00 | 1,466.00 | 1,466.00 | 0.07% | 37,300 |
| Jun 11, 2026 | 1,453.00 | 1,465.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.21% | 18,200 |