STG Co., Ltd. (TYO:5858)
Japan · Delayed Price · Currency is JPY 1,159.00
+7.00 (0.61%)
Aug 27, 2026, 3:30 PM JST
STG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,163.00 | 1,164.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.95% | 4,100 |
| Aug 25, 2026 | 1,149.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 0.78% | 2,000 |
| Aug 24, 2026 | 1,154.00 | 1,154.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.35% | 2,900 |
| Aug 21, 2026 | 1,150.00 | 1,150.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.26% | 1,300 |
| Aug 20, 2026 | 1,163.00 | 1,163.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.26% | 4,800 |
| Aug 19, 2026 | 1,142.00 | 1,149.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.18% | 2,700 |
| Aug 18, 2026 | 1,151.00 | 1,151.00 | 1,118.00 | 1,142.00 | 1,142.00 | -1.13% | 6,700 |
| Aug 17, 2026 | 1,148.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.61% | 7,400 |
| Aug 14, 2026 | 1,163.00 | 1,163.00 | 1,131.00 | 1,148.00 | 1,148.00 | -2.30% | 14,500 |
| Aug 13, 2026 | 1,114.00 | 1,175.00 | 1,109.00 | 1,175.00 | 1,175.00 | -12.05% | 61,300 |
| Aug 12, 2026 | 1,335.00 | 1,337.00 | 1,300.00 | 1,336.00 | 1,336.00 | 0.07% | 5,500 |
| Aug 10, 2026 | 1,328.00 | 1,335.00 | 1,313.00 | 1,335.00 | 1,335.00 | -0.45% | 1,500 |
| Aug 7, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 100 |
| Aug 6, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 100 |
| Aug 5, 2026 | 1,330.00 | 1,344.00 | 1,327.00 | 1,341.00 | 1,341.00 | -1.18% | 8,300 |
| Aug 4, 2026 | 1,354.00 | 1,357.00 | 1,354.00 | 1,357.00 | 1,357.00 | 0.37% | 900 |
| Aug 3, 2026 | 1,411.00 | 1,412.00 | 1,352.00 | 1,352.00 | 1,352.00 | -4.11% | 3,900 |
| Jul 31, 2026 | 1,440.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.17% | 7,400 |
| Jul 30, 2026 | 1,332.00 | 1,380.00 | 1,321.00 | 1,380.00 | 1,380.00 | 2.22% | 1,600 |
| Jul 29, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 300 |
| Jul 28, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 100 |
| Jul 27, 2026 | 1,395.00 | 1,404.00 | 1,351.00 | 1,390.00 | 1,390.00 | 0.36% | 800 |
| Jul 24, 2026 | 1,424.00 | 1,424.00 | 1,366.00 | 1,385.00 | 1,385.00 | -2.40% | 1,500 |
| Jul 23, 2026 | 1,371.00 | 1,419.00 | 1,371.00 | 1,419.00 | 1,419.00 | 1.94% | 1,300 |
| Jul 22, 2026 | 1,385.00 | 1,400.00 | 1,374.00 | 1,392.00 | 1,392.00 | -1.21% | 5,200 |
| Jul 21, 2026 | 1,399.00 | 1,409.00 | 1,377.00 | 1,409.00 | 1,409.00 | 2.10% | 3,800 |
| 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 |