STG Co., Ltd. (TYO:5858)
Japan · Delayed Price · Currency is JPY 1,148.00
+13.00 (1.15%)
May 29, 2026, 3:30 PM JST
STG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,428.00 | 1,454.00 | 1,428.00 | 1,440.00 | 1,440.00 | 1.69% | 2,800 |
| May 1, 2026 | 1,436.00 | 1,436.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.61% | 1,300 |
| Apr 30, 2026 | 1,455.00 | 1,455.00 | 1,434.00 | 1,454.00 | 1,454.00 | -0.07% | 700 |
| Apr 28, 2026 | 1,465.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | -0.68% | 300 |
| Apr 27, 2026 | 1,451.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.96% | 500 |
| Apr 24, 2026 | 1,475.00 | 1,475.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.07% | 400 |
| Apr 23, 2026 | 1,444.00 | 1,455.00 | 1,407.00 | 1,450.00 | 1,450.00 | - | 1,700 |
| Apr 22, 2026 | 1,450.00 | 1,494.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.89% | 1,900 |
| Apr 21, 2026 | 1,463.00 | 1,483.00 | 1,453.00 | 1,463.00 | 1,463.00 | -1.48% | 1,100 |
| Apr 20, 2026 | 1,481.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.54% | 1,600 |
| Apr 17, 2026 | 1,471.00 | 1,510.00 | 1,451.00 | 1,477.00 | 1,477.00 | 0.89% | 2,900 |
| Apr 16, 2026 | 1,400.00 | 1,495.00 | 1,389.00 | 1,464.00 | 1,464.00 | 4.87% | 8,000 |
| Apr 15, 2026 | 1,399.00 | 1,399.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.94% | 400 |
| Apr 14, 2026 | 1,393.00 | 1,400.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.36% | 1,100 |
| Apr 13, 2026 | 1,403.00 | 1,403.00 | 1,374.00 | 1,388.00 | 1,388.00 | -0.93% | 1,100 |
| Apr 10, 2026 | 1,397.00 | 1,402.00 | 1,390.00 | 1,401.00 | 1,401.00 | 0.29% | 1,200 |
| Apr 9, 2026 | 1,401.00 | 1,403.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.14% | 11,700 |
| Apr 8, 2026 | 1,390.00 | 1,415.00 | 1,378.00 | 1,399.00 | 1,399.00 | 1.52% | 13,300 |
| Apr 7, 2026 | 1,364.00 | 1,389.00 | 1,364.00 | 1,378.00 | 1,378.00 | 1.10% | 1,400 |
| Apr 6, 2026 | 1,344.00 | 1,392.00 | 1,344.00 | 1,363.00 | 1,363.00 | 1.41% | 1,300 |
| Apr 3, 2026 | 1,347.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.30% | 1,000 |
| Apr 2, 2026 | 1,355.00 | 1,360.00 | 1,323.00 | 1,340.00 | 1,340.00 | -1.11% | 6,900 |
| Apr 1, 2026 | 1,317.00 | 1,370.00 | 1,317.00 | 1,355.00 | 1,355.00 | 4.80% | 28,200 |
| Mar 31, 2026 | 1,337.00 | 1,337.00 | 1,289.00 | 1,293.00 | 1,293.00 | -3.36% | 19,500 |
| Mar 30, 2026 | 1,356.00 | 1,357.00 | 1,331.00 | 1,338.00 | 1,338.00 | -3.32% | 9,300 |
| Mar 27, 2026 | 1,390.00 | 1,419.00 | 1,390.00 | 1,404.00 | 1,384.00 | -0.43% | 3,600 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,389.91 | 0.07% | 18,900 |
| Mar 25, 2026 | 1,393.00 | 1,419.00 | 1,375.00 | 1,409.00 | 1,388.93 | 1.88% | 15,400 |
| Mar 24, 2026 | 1,422.00 | 1,423.00 | 1,378.00 | 1,383.00 | 1,363.30 | -2.61% | 23,700 |
| Mar 23, 2026 | 1,478.00 | 1,481.00 | 1,371.00 | 1,420.00 | 1,399.77 | -6.46% | 12,800 |
| Mar 19, 2026 | 1,530.00 | 1,546.00 | 1,506.00 | 1,518.00 | 1,496.38 | -2.63% | 3,100 |
| Mar 18, 2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,536.79 | 1.63% | 1,900 |
| Mar 17, 2026 | 1,527.00 | 1,545.00 | 1,527.00 | 1,534.00 | 1,512.15 | 0.46% | 1,600 |
| Mar 16, 2026 | 1,535.00 | 1,544.00 | 1,518.00 | 1,527.00 | 1,505.25 | -1.10% | 5,100 |