S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,473.00
+2.00 (0.14%)
May 8, 2026, 3:30 PM JST
S.T. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,473.00 | 1,483.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.34% | 28,600 |
| Apr 2, 2026 | 1,473.00 | 1,484.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.48% | 34,300 |
| Apr 1, 2026 | 1,469.00 | 1,472.00 | 1,463.00 | 1,466.00 | 1,466.00 | -0.20% | 48,200 |
| Mar 31, 2026 | 1,460.00 | 1,471.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0.75% | 35,200 |
| Mar 30, 2026 | 1,465.00 | 1,468.00 | 1,451.00 | 1,458.00 | 1,458.00 | -2.15% | 138,400 |
| Mar 27, 2026 | 1,502.00 | 1,502.00 | 1,490.00 | 1,490.00 | 1,468.00 | -0.40% | 196,400 |
| Mar 26, 2026 | 1,497.00 | 1,499.00 | 1,489.00 | 1,496.00 | 1,473.91 | -0.27% | 120,500 |
| Mar 25, 2026 | 1,506.00 | 1,508.00 | 1,497.00 | 1,500.00 | 1,477.85 | 0.07% | 63,600 |
| Mar 24, 2026 | 1,491.00 | 1,502.00 | 1,488.00 | 1,499.00 | 1,476.87 | 1.56% | 62,800 |
| Mar 23, 2026 | 1,475.00 | 1,485.00 | 1,464.00 | 1,476.00 | 1,454.21 | 0.89% | 118,800 |
| Mar 19, 2026 | 1,524.00 | 1,526.00 | 1,463.00 | 1,463.00 | 1,441.40 | -4.25% | 152,300 |
| Mar 18, 2026 | 1,517.00 | 1,528.00 | 1,515.00 | 1,528.00 | 1,505.44 | 1.13% | 38,400 |
| Mar 17, 2026 | 1,515.00 | 1,518.00 | 1,511.00 | 1,511.00 | 1,488.69 | 0.07% | 31,900 |
| Mar 16, 2026 | 1,515.00 | 1,517.00 | 1,507.00 | 1,510.00 | 1,487.70 | -0.46% | 42,100 |
| Mar 13, 2026 | 1,509.00 | 1,523.00 | 1,507.00 | 1,517.00 | 1,494.60 | 0.33% | 62,100 |
| Mar 12, 2026 | 1,528.00 | 1,528.00 | 1,512.00 | 1,512.00 | 1,489.68 | -1.11% | 51,400 |
| Mar 11, 2026 | 1,535.00 | 1,540.00 | 1,529.00 | 1,529.00 | 1,506.42 | - | 33,300 |
| Mar 10, 2026 | 1,539.00 | 1,541.00 | 1,522.00 | 1,529.00 | 1,506.42 | 0.46% | 46,000 |
| Mar 9, 2026 | 1,513.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,499.53 | 0.13% | 65,400 |
| Mar 6, 2026 | 1,529.00 | 1,529.00 | 1,513.00 | 1,520.00 | 1,497.56 | -1.04% | 38,100 |
| Mar 5, 2026 | 1,544.00 | 1,550.00 | 1,536.00 | 1,536.00 | 1,513.32 | 1.52% | 45,600 |
| Mar 4, 2026 | 1,530.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,490.66 | -1.56% | 78,400 |
| Mar 3, 2026 | 1,561.00 | 1,566.00 | 1,536.00 | 1,537.00 | 1,514.31 | -2.29% | 44,200 |
| Mar 2, 2026 | 1,565.00 | 1,575.00 | 1,557.00 | 1,573.00 | 1,549.77 | -0.06% | 53,000 |
| Feb 27, 2026 | 1,558.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,550.76 | 0.96% | 42,800 |
| Feb 26, 2026 | 1,565.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,535.98 | -0.45% | 38,400 |
| Feb 25, 2026 | 1,574.00 | 1,574.00 | 1,558.00 | 1,566.00 | 1,542.88 | -0.51% | 45,000 |
| Feb 24, 2026 | 1,552.00 | 1,575.00 | 1,540.00 | 1,574.00 | 1,550.76 | 2.21% | 65,700 |
| Feb 20, 2026 | 1,535.00 | 1,545.00 | 1,534.00 | 1,540.00 | 1,517.26 | - | 53,100 |
| Feb 19, 2026 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,517.26 | -0.13% | 37,400 |