STG Co., Ltd. (TYO:5858)
Japan · Delayed Price · Currency is JPY 1,409.00
+29.00 (2.10%)
Jul 21, 2026, 3:30 PM JST
STG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.57% | 100 |
| Jul 16, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,402.00 | 1,402.00 | 0.72% | 300 |
| Jul 15, 2026 | 1,386.00 | 1,423.00 | 1,350.00 | 1,392.00 | 1,392.00 | -0.14% | 2,000 |
| Jul 14, 2026 | 1,398.00 | 1,414.00 | 1,303.00 | 1,394.00 | 1,394.00 | 1.75% | 2,400 |
| Jul 13, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2.24% | 100 |
| Jul 9, 2026 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.98% | 1,400 |
| Jul 8, 2026 | 1,351.00 | 1,367.00 | 1,320.00 | 1,367.00 | 1,367.00 | 1.11% | 1,300 |
| Jul 7, 2026 | 1,370.00 | 1,384.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.81% | 6,700 |
| Jul 6, 2026 | 1,310.00 | 1,419.00 | 1,310.00 | 1,363.00 | 1,363.00 | 4.85% | 13,300 |
| Jul 3, 2026 | 1,288.00 | 1,310.00 | 1,288.00 | 1,300.00 | 1,300.00 | - | 1,800 |
| Jul 2, 2026 | 1,351.00 | 1,351.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.62% | 2,400 |
| Jul 1, 2026 | 1,315.00 | 1,344.00 | 1,314.00 | 1,335.00 | 1,335.00 | 1.60% | 2,200 |
| Jun 30, 2026 | 1,275.00 | 1,344.00 | 1,251.00 | 1,314.00 | 1,314.00 | 1.08% | 2,300 |
| Jun 29, 2026 | 1,238.00 | 1,300.00 | 1,225.00 | 1,300.00 | 1,300.00 | 2.52% | 6,100 |
| Jun 26, 2026 | 1,240.00 | 1,268.00 | 1,220.00 | 1,268.00 | 1,268.00 | -0.16% | 1,700 |
| Jun 25, 2026 | 1,270.00 | 1,275.00 | 1,253.00 | 1,270.00 | 1,270.00 | 1.11% | 2,700 |
| Jun 24, 2026 | 1,294.00 | 1,294.00 | 1,243.00 | 1,256.00 | 1,256.00 | -2.94% | 2,200 |
| Jun 23, 2026 | 1,330.00 | 1,386.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.61% | 7,400 |
| Jun 22, 2026 | 1,286.00 | 1,310.00 | 1,286.00 | 1,302.00 | 1,302.00 | 2.44% | 4,300 |
| Jun 19, 2026 | 1,220.00 | 1,274.00 | 1,201.00 | 1,271.00 | 1,271.00 | 4.18% | 3,700 |
| Jun 18, 2026 | 1,196.00 | 1,220.00 | 1,169.00 | 1,220.00 | 1,220.00 | 2.18% | 4,200 |
| Jun 17, 2026 | 1,148.00 | 1,200.00 | 1,120.00 | 1,194.00 | 1,194.00 | 4.01% | 2,400 |
| Jun 16, 2026 | 1,111.00 | 1,148.00 | 1,111.00 | 1,148.00 | 1,148.00 | 4.27% | 1,900 |
| Jun 15, 2026 | 1,055.00 | 1,150.00 | 1,050.00 | 1,101.00 | 1,101.00 | 5.16% | 27,100 |
| Jun 12, 2026 | 1,118.00 | 1,118.00 | 1,044.00 | 1,047.00 | 1,047.00 | -3.77% | 11,300 |
| Jun 11, 2026 | 1,099.00 | 1,099.00 | 1,041.00 | 1,088.00 | 1,088.00 | -0.09% | 11,400 |
| Jun 10, 2026 | 1,115.00 | 1,140.00 | 1,089.00 | 1,089.00 | 1,089.00 | -2.33% | 3,200 |
| Jun 9, 2026 | 1,088.00 | 1,148.00 | 1,088.00 | 1,115.00 | 1,115.00 | 2.39% | 6,000 |
| Jun 8, 2026 | 1,107.00 | 1,107.00 | 1,089.00 | 1,089.00 | 1,089.00 | -4.14% | 3,000 |
| Jun 5, 2026 | 1,093.00 | 1,136.00 | 1,093.00 | 1,136.00 | 1,136.00 | 1.16% | 5,300 |
| Jun 4, 2026 | 1,116.00 | 1,137.00 | 1,091.00 | 1,123.00 | 1,123.00 | 3.41% | 1,700 |
| Jun 3, 2026 | 1,045.00 | 1,092.00 | 1,045.00 | 1,086.00 | 1,086.00 | 4.22% | 20,700 |
| Jun 2, 2026 | 1,000.00 | 1,063.00 | 994.00 | 1,042.00 | 1,042.00 | -6.04% | 34,600 |
| Jun 1, 2026 | 1,148.00 | 1,148.00 | 1,101.00 | 1,109.00 | 1,109.00 | -3.40% | 3,700 |
| May 29, 2026 | 1,133.00 | 1,159.00 | 1,100.00 | 1,148.00 | 1,148.00 | 1.15% | 17,400 |
| May 28, 2026 | 1,165.00 | 1,170.00 | 1,134.00 | 1,135.00 | 1,135.00 | -2.58% | 1,600 |
| May 27, 2026 | 1,184.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | -1.60% | 1,800 |
| May 26, 2026 | 1,180.00 | 1,200.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.34% | 1,600 |
| May 25, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 6,500 |
| May 22, 2026 | 1,160.00 | 1,209.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.12% | 4,600 |
| May 21, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,180.00 | 1,180.00 | -0.25% | 1,200 |
| May 20, 2026 | 1,170.00 | 1,186.00 | 1,153.00 | 1,183.00 | 1,183.00 | 2.16% | 6,600 |
| May 19, 2026 | 1,175.00 | 1,185.00 | 1,131.00 | 1,158.00 | 1,158.00 | -0.86% | 5,900 |
| May 18, 2026 | 1,138.00 | 1,200.00 | 1,138.00 | 1,168.00 | 1,168.00 | -4.89% | 6,900 |
| May 15, 2026 | 1,274.00 | 1,287.00 | 1,176.00 | 1,228.00 | 1,228.00 | -3.69% | 12,000 |
| May 14, 2026 | 1,496.00 | 1,525.00 | 1,269.00 | 1,275.00 | 1,275.00 | -13.56% | 45,100 |
| May 13, 2026 | 1,471.00 | 1,480.00 | 1,451.00 | 1,475.00 | 1,475.00 | -0.20% | 7,800 |
| May 12, 2026 | 1,517.00 | 1,517.00 | 1,475.00 | 1,478.00 | 1,478.00 | -1.40% | 17,900 |
| May 11, 2026 | 1,420.00 | 1,499.00 | 1,420.00 | 1,499.00 | 1,499.00 | 5.56% | 8,300 |
| May 8, 2026 | 1,439.00 | 1,439.00 | 1,418.00 | 1,420.00 | 1,420.00 | -1.39% | 800 |