S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,521.00
+11.00 (0.73%)
Nov 11, 2026, 9:14 AM JST
S.T. Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,510.00 | 1,522.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.73% | 21,600 |
| Nov 10, 2026 | 1,509.00 | 1,517.00 | 1,509.00 | 1,510.00 | 1,510.00 | 0.07% | 21,400 |
| Nov 9, 2026 | 1,497.00 | 1,516.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.80% | 19,200 |
| Nov 6, 2026 | 1,518.00 | 1,529.00 | 1,497.00 | 1,497.00 | 1,497.00 | -2.22% | 39,800 |
| Nov 5, 2026 | 1,496.00 | 1,534.00 | 1,494.00 | 1,531.00 | 1,531.00 | 3.24% | 49,300 |
| Nov 4, 2026 | 1,490.00 | 1,498.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.40% | 34,500 |
| Nov 2, 2026 | 1,487.00 | 1,492.00 | 1,483.00 | 1,489.00 | 1,489.00 | 0.13% | 24,600 |
| Oct 30, 2026 | 1,494.00 | 1,496.00 | 1,479.00 | 1,487.00 | 1,487.00 | -0.34% | 41,000 |
| Oct 29, 2026 | 1,458.00 | 1,492.00 | 1,453.00 | 1,492.00 | 1,492.00 | 2.33% | 194,400 |
| Oct 28, 2026 | 1,483.00 | 1,483.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.02% | 78,800 |
| Oct 27, 2026 | 1,493.00 | 1,494.00 | 1,484.00 | 1,488.00 | 1,488.00 | -0.33% | 44,300 |
| Oct 26, 2026 | 1,504.00 | 1,506.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.86% | 47,500 |
| Oct 23, 2026 | 1,513.00 | 1,517.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.20% | 37,200 |
| Oct 22, 2026 | 1,500.00 | 1,508.00 | 1,498.00 | 1,503.00 | 1,503.00 | 0.20% | 23,000 |
| Oct 21, 2026 | 1,509.00 | 1,509.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.60% | 35,700 |
| Oct 20, 2026 | 1,510.00 | 1,517.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.53% | 26,800 |
| Oct 19, 2026 | 1,524.00 | 1,531.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.59% | 21,000 |
| Oct 16, 2026 | 1,528.00 | 1,530.00 | 1,521.00 | 1,526.00 | 1,526.00 | -0.07% | 34,700 |
| Oct 15, 2026 | 1,514.00 | 1,527.00 | 1,507.00 | 1,527.00 | 1,527.00 | 0.86% | 53,200 |
| Oct 14, 2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.46% | 27,500 |
| Oct 13, 2026 | 1,498.00 | 1,508.00 | 1,492.00 | 1,507.00 | 1,507.00 | 0.47% | 23,800 |
| Oct 9, 2026 | 1,491.00 | 1,507.00 | 1,489.00 | 1,500.00 | 1,500.00 | 0.60% | 34,200 |
| Oct 8, 2026 | 1,495.00 | 1,495.00 | 1,482.00 | 1,491.00 | 1,491.00 | -0.60% | 35,300 |
| Oct 7, 2026 | 1,491.00 | 1,504.00 | 1,491.00 | 1,500.00 | 1,500.00 | 0.27% | 26,000 |
| Oct 6, 2026 | 1,492.00 | 1,496.00 | 1,488.00 | 1,496.00 | 1,496.00 | 0.61% | 14,700 |
| Oct 5, 2026 | 1,488.00 | 1,491.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.40% | 29,000 |
| Oct 2, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,493.00 | 1,493.00 | -1.06% | 30,400 |
| Oct 1, 2026 | 1,500.00 | 1,514.00 | 1,498.00 | 1,509.00 | 1,509.00 | 0.13% | 25,100 |
| Sep 30, 2026 | 1,491.00 | 1,512.00 | 1,487.00 | 1,507.00 | 1,507.00 | 1.07% | 37,300 |
| Sep 29, 2026 | 1,500.00 | 1,502.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.93% | 74,600 |
| Sep 28, 2026 | 1,542.00 | 1,542.00 | 1,522.00 | 1,528.00 | 1,505.00 | -0.71% | 190,800 |
| Sep 25, 2026 | 1,540.00 | 1,541.00 | 1,534.00 | 1,539.00 | 1,515.83 | 0.39% | 73,300 |
| Sep 24, 2026 | 1,530.00 | 1,537.00 | 1,527.00 | 1,533.00 | 1,509.92 | 0.20% | 68,100 |
| Sep 18, 2026 | 1,539.00 | 1,539.00 | 1,525.00 | 1,530.00 | 1,506.97 | -0.58% | 35,200 |
| Sep 17, 2026 | 1,527.00 | 1,539.00 | 1,512.00 | 1,539.00 | 1,515.83 | 0.98% | 41,700 |
| Sep 16, 2026 | 1,529.00 | 1,535.00 | 1,523.00 | 1,524.00 | 1,501.06 | -0.46% | 33,400 |
| Sep 15, 2026 | 1,528.00 | 1,533.00 | 1,521.00 | 1,531.00 | 1,507.95 | 0.66% | 21,700 |
| Sep 14, 2026 | 1,518.00 | 1,523.00 | 1,518.00 | 1,521.00 | 1,498.11 | 0.33% | 20,100 |
| Sep 11, 2026 | 1,509.00 | 1,517.00 | 1,501.00 | 1,516.00 | 1,493.18 | 0.86% | 31,100 |
| Sep 10, 2026 | 1,505.00 | 1,510.00 | 1,501.00 | 1,503.00 | 1,480.38 | -0.13% | 18,500 |
| Sep 9, 2026 | 1,505.00 | 1,514.00 | 1,505.00 | 1,505.00 | 1,482.35 | -0.27% | 14,800 |
| Sep 8, 2026 | 1,505.00 | 1,513.00 | 1,501.00 | 1,509.00 | 1,486.29 | 0.07% | 23,700 |
| Sep 7, 2026 | 1,518.00 | 1,518.00 | 1,504.00 | 1,508.00 | 1,485.30 | -0.98% | 28,500 |
| Sep 4, 2026 | 1,513.00 | 1,523.00 | 1,504.00 | 1,523.00 | 1,500.08 | 0.46% | 32,800 |
| Sep 3, 2026 | 1,531.00 | 1,533.00 | 1,515.00 | 1,516.00 | 1,493.18 | -1.11% | 46,300 |
| Sep 2, 2026 | 1,529.00 | 1,537.00 | 1,527.00 | 1,533.00 | 1,509.92 | 0.20% | 28,600 |
| Sep 1, 2026 | 1,535.00 | 1,540.00 | 1,528.00 | 1,530.00 | 1,506.97 | -0.33% | 21,600 |
| Aug 31, 2026 | 1,530.00 | 1,540.00 | 1,527.00 | 1,535.00 | 1,511.89 | 0.26% | 20,700 |
| Aug 28, 2026 | 1,535.00 | 1,536.00 | 1,527.00 | 1,531.00 | 1,507.95 | -0.52% | 27,100 |
| Aug 27, 2026 | 1,543.00 | 1,547.00 | 1,535.00 | 1,539.00 | 1,515.83 | -0.26% | 26,200 |