S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,481.00
+3.00 (0.20%)
Jun 19, 2026, 1:17 PM JST
S.T. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,443.00 | 1,462.00 | 1,442.00 | 1,462.00 | 1,462.00 | 1.25% | 30,200 |
| Jun 9, 2026 | 1,444.00 | 1,453.00 | 1,443.00 | 1,444.00 | 1,444.00 | -0.07% | 25,600 |
| Jun 8, 2026 | 1,443.00 | 1,461.00 | 1,442.00 | 1,445.00 | 1,445.00 | 0.07% | 38,800 |
| Jun 5, 2026 | 1,435.00 | 1,451.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.63% | 20,400 |
| Jun 4, 2026 | 1,445.00 | 1,446.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.83% | 21,600 |
| Jun 3, 2026 | 1,432.00 | 1,447.00 | 1,426.00 | 1,447.00 | 1,447.00 | 1.05% | 29,200 |
| Jun 2, 2026 | 1,445.00 | 1,445.00 | 1,426.00 | 1,432.00 | 1,432.00 | -0.97% | 55,700 |
| Jun 1, 2026 | 1,457.00 | 1,457.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.75% | 44,700 |
| May 29, 2026 | 1,456.00 | 1,472.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.48% | 22,500 |
| May 28, 2026 | 1,455.00 | 1,467.00 | 1,455.00 | 1,464.00 | 1,464.00 | 0.76% | 25,800 |
| May 27, 2026 | 1,450.00 | 1,459.00 | 1,450.00 | 1,453.00 | 1,453.00 | - | 23,000 |
| May 26, 2026 | 1,451.00 | 1,455.00 | 1,449.00 | 1,453.00 | 1,453.00 | -0.34% | 32,600 |
| May 25, 2026 | 1,473.00 | 1,473.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.82% | 26,900 |
| May 22, 2026 | 1,461.00 | 1,481.00 | 1,461.00 | 1,470.00 | 1,470.00 | 1.38% | 37,200 |
| May 21, 2026 | 1,458.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 16,100 |
| May 20, 2026 | 1,465.00 | 1,469.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.75% | 30,400 |
| May 19, 2026 | 1,453.00 | 1,469.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.55% | 44,300 |
| May 18, 2026 | 1,457.00 | 1,462.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.07% | 19,300 |
| May 15, 2026 | 1,457.00 | 1,459.00 | 1,453.00 | 1,457.00 | 1,457.00 | 0.28% | 14,500 |
| May 14, 2026 | 1,459.00 | 1,463.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.48% | 25,700 |
| May 13, 2026 | 1,460.00 | 1,465.00 | 1,454.00 | 1,460.00 | 1,460.00 | - | 25,400 |
| May 12, 2026 | 1,460.00 | 1,466.00 | 1,453.00 | 1,460.00 | 1,460.00 | 0.48% | 21,300 |
| May 11, 2026 | 1,470.00 | 1,473.00 | 1,452.00 | 1,453.00 | 1,453.00 | -1.36% | 25,900 |
| May 8, 2026 | 1,473.00 | 1,476.00 | 1,466.00 | 1,473.00 | 1,473.00 | 0.14% | 24,800 |
| May 7, 2026 | 1,466.00 | 1,473.00 | 1,463.00 | 1,471.00 | 1,471.00 | 1.17% | 15,900 |
| May 1, 2026 | 1,461.00 | 1,462.00 | 1,441.00 | 1,454.00 | 1,454.00 | -0.48% | 44,300 |
| Apr 30, 2026 | 1,471.00 | 1,477.00 | 1,459.00 | 1,461.00 | 1,461.00 | -2.21% | 38,400 |
| Apr 28, 2026 | 1,454.00 | 1,494.00 | 1,452.00 | 1,494.00 | 1,494.00 | 3.03% | 41,000 |
| Apr 27, 2026 | 1,455.00 | 1,456.00 | 1,447.00 | 1,450.00 | 1,450.00 | - | 36,700 |
| Apr 24, 2026 | 1,455.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 30,600 |
| Apr 23, 2026 | 1,466.00 | 1,466.00 | 1,452.00 | 1,455.00 | 1,455.00 | -0.95% | 37,800 |
| Apr 22, 2026 | 1,478.00 | 1,478.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.47% | 20,700 |
| Apr 21, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.87% | 21,100 |
| Apr 20, 2026 | 1,490.00 | 1,495.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.07% | 24,400 |
| Apr 17, 2026 | 1,478.00 | 1,492.00 | 1,476.00 | 1,490.00 | 1,490.00 | 1.15% | 38,400 |
| Apr 16, 2026 | 1,479.00 | 1,479.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 24,900 |
| Apr 15, 2026 | 1,471.00 | 1,481.00 | 1,471.00 | 1,476.00 | 1,476.00 | 0.34% | 33,300 |
| Apr 14, 2026 | 1,476.00 | 1,478.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.20% | 17,600 |
| Apr 13, 2026 | 1,479.00 | 1,479.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.61% | 23,500 |
| Apr 10, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,477.00 | 1,477.00 | -0.07% | 30,500 |
| Apr 9, 2026 | 1,488.00 | 1,489.00 | 1,477.00 | 1,478.00 | 1,478.00 | -0.54% | 39,800 |
| Apr 8, 2026 | 1,487.00 | 1,490.00 | 1,480.00 | 1,486.00 | 1,486.00 | 0.13% | 34,800 |
| Apr 7, 2026 | 1,477.00 | 1,484.00 | 1,474.00 | 1,484.00 | 1,484.00 | 0.41% | 23,500 |
| Apr 6, 2026 | 1,480.00 | 1,480.00 | 1,468.00 | 1,478.00 | 1,478.00 | - | 22,600 |