S.T. Corporation (TYO:4951)
Japan · Delayed Price · Currency is JPY 1,509.00
+2.00 (0.13%)
Oct 1, 2026, 3:30 PM JST
S.T. Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,545.00 | 1,547.00 | 1,537.00 | 1,543.00 | 1,519.77 | 0.52% | 17,600 |
| Aug 25, 2026 | 1,545.00 | 1,550.00 | 1,533.00 | 1,535.00 | 1,511.89 | -0.45% | 15,400 |
| Aug 24, 2026 | 1,542.00 | 1,555.00 | 1,539.00 | 1,542.00 | 1,518.79 | 0.26% | 24,500 |
| Aug 21, 2026 | 1,564.00 | 1,570.00 | 1,536.00 | 1,538.00 | 1,514.85 | 0.92% | 61,800 |
| Aug 20, 2026 | 1,520.00 | 1,531.00 | 1,518.00 | 1,524.00 | 1,501.06 | -0.07% | 27,200 |
| Aug 19, 2026 | 1,510.00 | 1,526.00 | 1,510.00 | 1,525.00 | 1,502.05 | 0.73% | 26,700 |
| Aug 18, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,514.00 | 1,491.21 | -0.07% | 17,500 |
| Aug 17, 2026 | 1,518.00 | 1,521.00 | 1,511.00 | 1,515.00 | 1,492.20 | -0.20% | 19,500 |
| Aug 14, 2026 | 1,499.00 | 1,521.00 | 1,499.00 | 1,518.00 | 1,495.15 | 1.13% | 26,300 |
| Aug 13, 2026 | 1,509.00 | 1,509.00 | 1,498.00 | 1,501.00 | 1,478.41 | -0.07% | 16,800 |
| Aug 12, 2026 | 1,500.00 | 1,509.00 | 1,492.00 | 1,502.00 | 1,479.39 | 0.40% | 27,900 |
| Aug 10, 2026 | 1,499.00 | 1,503.00 | 1,493.00 | 1,496.00 | 1,473.48 | 0.20% | 25,200 |
| Aug 7, 2026 | 1,501.00 | 1,501.00 | 1,489.00 | 1,493.00 | 1,470.53 | 0.13% | 20,000 |
| Aug 6, 2026 | 1,496.00 | 1,506.00 | 1,483.00 | 1,491.00 | 1,468.56 | 0.07% | 43,600 |
| Aug 5, 2026 | 1,495.00 | 1,501.00 | 1,489.00 | 1,490.00 | 1,467.57 | - | 27,900 |
| Aug 4, 2026 | 1,501.00 | 1,506.00 | 1,490.00 | 1,490.00 | 1,467.57 | -1.00% | 40,800 |
| Aug 3, 2026 | 1,519.00 | 1,519.00 | 1,504.00 | 1,505.00 | 1,482.35 | -0.59% | 35,700 |
| Jul 31, 2026 | 1,545.00 | 1,551.00 | 1,514.00 | 1,514.00 | 1,491.21 | -2.01% | 30,900 |
| Jul 30, 2026 | 1,560.00 | 1,567.00 | 1,542.00 | 1,545.00 | 1,521.74 | -1.53% | 46,600 |
| Jul 29, 2026 | 1,552.00 | 1,576.00 | 1,545.00 | 1,569.00 | 1,545.38 | 1.42% | 55,800 |
| Jul 28, 2026 | 1,552.00 | 1,557.00 | 1,542.00 | 1,547.00 | 1,523.71 | -0.32% | 27,800 |
| Jul 27, 2026 | 1,533.00 | 1,554.00 | 1,533.00 | 1,552.00 | 1,528.64 | 1.24% | 34,700 |
| Jul 24, 2026 | 1,536.00 | 1,537.00 | 1,523.00 | 1,533.00 | 1,509.92 | -0.13% | 21,400 |
| Jul 23, 2026 | 1,530.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1,511.89 | 0.33% | 11,200 |
| Jul 22, 2026 | 1,532.00 | 1,533.00 | 1,519.00 | 1,530.00 | 1,506.97 | 0.46% | 20,300 |
| Jul 21, 2026 | 1,530.00 | 1,542.00 | 1,520.00 | 1,523.00 | 1,500.08 | 0.13% | 33,100 |
| Jul 17, 2026 | 1,510.00 | 1,529.00 | 1,510.00 | 1,521.00 | 1,498.11 | 0.66% | 14,400 |