STG Co., Ltd. (TYO:5858)
Japan · Delayed Price · Currency is JPY 1,588.00
+9.00 (0.57%)
Mar 10, 2026, 12:55 PM JST
STG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,508.00 | 1,579.00 | 1,504.00 | 1,579.00 | 1,579.00 | -3.01% | 6,600 |
| Mar 6, 2026 | 1,619.00 | 1,628.00 | 1,601.00 | 1,628.00 | 1,628.00 | 3.04% | 1,700 |
| Mar 5, 2026 | 1,578.00 | 1,605.00 | 1,572.00 | 1,580.00 | 1,580.00 | 1.09% | 4,200 |
| Mar 4, 2026 | 1,620.00 | 1,620.00 | 1,555.00 | 1,563.00 | 1,563.00 | -4.05% | 8,100 |
| Mar 3, 2026 | 1,622.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,629.00 | 0.12% | 1,400 |
| Mar 2, 2026 | 1,657.00 | 1,657.00 | 1,625.00 | 1,627.00 | 1,627.00 | -1.93% | 3,800 |
| Feb 27, 2026 | 1,679.00 | 1,680.00 | 1,652.00 | 1,659.00 | 1,659.00 | -1.13% | 2,800 |
| Feb 26, 2026 | 1,650.00 | 1,699.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.96% | 12,600 |
| Feb 25, 2026 | 1,650.00 | 1,662.00 | 1,631.00 | 1,662.00 | 1,662.00 | 0.79% | 800 |
| Feb 24, 2026 | 1,630.00 | 1,649.00 | 1,601.00 | 1,649.00 | 1,649.00 | 1.04% | 3,200 |
| Feb 20, 2026 | 1,628.00 | 1,647.00 | 1,600.00 | 1,632.00 | 1,632.00 | 0.12% | 9,200 |
| Feb 19, 2026 | 1,619.00 | 1,633.00 | 1,602.00 | 1,630.00 | 1,630.00 | 0.62% | 4,900 |
| Feb 18, 2026 | 1,617.00 | 1,632.00 | 1,601.00 | 1,620.00 | 1,620.00 | -0.18% | 2,900 |
| Feb 17, 2026 | 1,607.00 | 1,641.00 | 1,601.00 | 1,623.00 | 1,623.00 | 1.06% | 6,000 |
| Feb 16, 2026 | 1,600.00 | 1,606.00 | 1,553.00 | 1,606.00 | 1,606.00 | -4.40% | 19,100 |
| Feb 13, 2026 | 1,691.00 | 1,712.00 | 1,665.00 | 1,680.00 | 1,680.00 | -1.47% | 10,700 |
| Feb 12, 2026 | 1,688.00 | 1,705.00 | 1,678.00 | 1,705.00 | 1,705.00 | 0.41% | 6,100 |
| Feb 10, 2026 | 1,676.00 | 1,725.00 | 1,676.00 | 1,698.00 | 1,698.00 | 1.68% | 5,100 |
| Feb 9, 2026 | 1,675.00 | 1,685.00 | 1,662.00 | 1,670.00 | 1,670.00 | -0.36% | 5,600 |
| Feb 6, 2026 | 1,653.00 | 1,676.00 | 1,653.00 | 1,676.00 | 1,676.00 | 1.39% | 5,500 |
| Feb 5, 2026 | 1,669.00 | 1,676.00 | 1,653.00 | 1,653.00 | 1,653.00 | -0.72% | 6,400 |
| Feb 4, 2026 | 1,677.00 | 1,677.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.89% | 5,400 |
| Feb 3, 2026 | 1,680.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 2,800 |
| Feb 2, 2026 | 1,688.00 | 1,699.00 | 1,681.00 | 1,682.00 | 1,682.00 | -0.30% | 3,300 |
| Jan 30, 2026 | 1,703.00 | 1,703.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.29% | 1,400 |
| Jan 29, 2026 | 1,706.00 | 1,710.00 | 1,687.00 | 1,709.00 | 1,709.00 | 0.18% | 7,600 |
| Jan 28, 2026 | 1,721.00 | 1,726.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.87% | 4,200 |
| Jan 27, 2026 | 1,718.00 | 1,740.00 | 1,718.00 | 1,721.00 | 1,721.00 | 0.29% | 3,000 |
| Jan 26, 2026 | 1,720.00 | 1,720.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.18% | 6,200 |
| Jan 23, 2026 | 1,714.00 | 1,734.00 | 1,711.00 | 1,713.00 | 1,713.00 | 0.18% | 2,600 |
| Jan 22, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,710.00 | 1,710.00 | 1.12% | 1,400 |
| Jan 21, 2026 | 1,692.00 | 1,703.00 | 1,682.00 | 1,691.00 | 1,691.00 | -1.17% | 5,700 |
| Jan 20, 2026 | 1,708.00 | 1,724.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.75% | 9,100 |
| Jan 19, 2026 | 1,712.00 | 1,724.00 | 1,700.00 | 1,724.00 | 1,724.00 | -1.03% | 4,800 |
| Jan 16, 2026 | 1,745.00 | 1,784.00 | 1,725.00 | 1,742.00 | 1,742.00 | -2.41% | 9,300 |
| Jan 15, 2026 | 1,699.00 | 1,840.00 | 1,698.00 | 1,785.00 | 1,785.00 | 5.25% | 16,200 |
| Jan 14, 2026 | 1,687.00 | 1,703.00 | 1,681.00 | 1,696.00 | 1,696.00 | -0.35% | 2,000 |
| Jan 13, 2026 | 1,661.00 | 1,730.00 | 1,660.00 | 1,702.00 | 1,702.00 | 2.53% | 13,500 |
| Jan 9, 2026 | 1,649.00 | 1,663.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.12% | 3,100 |
| Jan 8, 2026 | 1,651.00 | 1,658.00 | 1,643.00 | 1,658.00 | 1,658.00 | 0.67% | 5,600 |
| Jan 7, 2026 | 1,644.00 | 1,669.00 | 1,644.00 | 1,647.00 | 1,647.00 | -0.72% | 4,300 |
| Jan 6, 2026 | 1,664.00 | 1,678.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.72% | 8,600 |
| Jan 5, 2026 | 1,683.00 | 1,683.00 | 1,634.00 | 1,671.00 | 1,671.00 | -0.65% | 7,400 |
| Dec 30, 2025 | 1,629.00 | 1,682.00 | 1,615.00 | 1,682.00 | 1,682.00 | 2.37% | 9,900 |
| Dec 29, 2025 | 1,648.00 | 1,670.00 | 1,622.00 | 1,643.00 | 1,643.00 | -1.08% | 12,700 |
| Dec 26, 2025 | 1,637.00 | 1,672.00 | 1,632.00 | 1,661.00 | 1,661.00 | 1.22% | 10,900 |
| Dec 25, 2025 | 1,632.00 | 1,643.00 | 1,630.00 | 1,641.00 | 1,641.00 | 0.55% | 2,600 |
| Dec 24, 2025 | 1,620.00 | 1,664.00 | 1,615.00 | 1,632.00 | 1,632.00 | 1.05% | 11,800 |
| Dec 23, 2025 | 1,590.00 | 1,632.00 | 1,550.00 | 1,615.00 | 1,615.00 | 1.38% | 27,900 |
| Dec 22, 2025 | 1,699.00 | 1,699.00 | 1,590.00 | 1,593.00 | 1,593.00 | -4.21% | 20,800 |