S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,514.00
-31.00 (-2.01%)
Jul 31, 2026, 3:30 PM JST
S.T. Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |