STG Co., Ltd. (TYO:5858)
Japan · Delayed Price · Currency is JPY 1,713.00
+3.00 (0.18%)
Jan 23, 2026, 3:30 PM JST
STG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,714.00 | 1,734.00 | 1,711.00 | 1,712.00 | - | 0.12% | 2,200 |
| 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 |
| Dec 19, 2025 | 1,621.00 | 1,663.00 | 1,621.00 | 1,663.00 | 1,663.00 | 2.59% | 7,500 |
| Dec 18, 2025 | 1,622.00 | 1,631.00 | 1,600.00 | 1,621.00 | 1,621.00 | -0.06% | 6,800 |
| Dec 17, 2025 | 1,570.00 | 1,625.00 | 1,566.00 | 1,622.00 | 1,622.00 | 2.98% | 10,500 |
| Dec 16, 2025 | 1,530.00 | 1,588.00 | 1,530.00 | 1,575.00 | 1,575.00 | 3.01% | 16,600 |
| Dec 15, 2025 | 1,546.00 | 1,570.00 | 1,515.00 | 1,529.00 | 1,529.00 | -1.55% | 15,800 |
| Dec 12, 2025 | 1,601.00 | 1,632.00 | 1,544.00 | 1,553.00 | 1,553.00 | -3.00% | 52,300 |
| Dec 11, 2025 | 1,652.00 | 1,674.00 | 1,598.00 | 1,601.00 | 1,601.00 | -3.79% | 15,300 |
| Dec 10, 2025 | 1,673.00 | 1,685.00 | 1,638.00 | 1,664.00 | 1,664.00 | -0.54% | 10,700 |
| Dec 9, 2025 | 1,665.00 | 1,686.00 | 1,641.00 | 1,673.00 | 1,673.00 | 2.95% | 9,600 |
| Dec 8, 2025 | 1,616.00 | 1,650.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.12% | 7,500 |
| Dec 5, 2025 | 1,635.00 | 1,635.00 | 1,602.00 | 1,623.00 | 1,623.00 | -1.76% | 7,400 |
| Dec 4, 2025 | 1,634.00 | 1,664.00 | 1,624.00 | 1,652.00 | 1,652.00 | 1.10% | 12,100 |
| Dec 3, 2025 | 1,606.00 | 1,641.00 | 1,596.00 | 1,634.00 | 1,634.00 | 1.74% | 13,400 |
| Dec 2, 2025 | 1,575.00 | 1,615.00 | 1,561.00 | 1,606.00 | 1,606.00 | 2.03% | 21,500 |
| Dec 1, 2025 | 1,527.00 | 1,593.00 | 1,519.00 | 1,574.00 | 1,574.00 | 5.00% | 49,100 |
| Nov 28, 2025 | 1,485.00 | 1,512.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.01% | 19,500 |
| Nov 27, 2025 | 1,480.00 | 1,510.00 | 1,452.00 | 1,484.00 | 1,484.00 | -0.74% | 8,300 |
| Nov 26, 2025 | 1,460.00 | 1,509.00 | 1,460.00 | 1,495.00 | 1,495.00 | 2.40% | 9,000 |
| Nov 25, 2025 | 1,499.00 | 1,500.00 | 1,459.00 | 1,460.00 | 1,460.00 | -1.08% | 24,200 |
| Nov 21, 2025 | 1,476.00 | 1,505.00 | 1,466.00 | 1,476.00 | 1,476.00 | -1.27% | 9,400 |
| Nov 20, 2025 | 1,570.00 | 1,572.00 | 1,475.00 | 1,495.00 | 1,495.00 | -3.73% | 78,000 |
| Nov 19, 2025 | 1,580.00 | 1,603.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.58% | 23,600 |
| Nov 18, 2025 | 1,584.00 | 1,649.00 | 1,558.00 | 1,562.00 | 1,562.00 | 0.64% | 67,800 |
| Nov 17, 2025 | 1,570.00 | 1,625.00 | 1,535.00 | 1,552.00 | 1,552.00 | -12.32% | 149,800 |
| Nov 14, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -22.03% | 11,800 |
| Nov 13, 2025 | 2,280.00 | 2,294.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.44% | 46,300 |
| Nov 12, 2025 | 2,250.00 | 2,280.00 | 2,210.00 | 2,280.00 | 2,280.00 | 2.15% | 14,900 |
| Nov 11, 2025 | 2,209.00 | 2,232.00 | 2,161.00 | 2,232.00 | 2,232.00 | 0.50% | 15,700 |
| Nov 10, 2025 | 2,233.00 | 2,264.00 | 2,200.00 | 2,221.00 | 2,221.00 | -0.05% | 11,100 |