Super Tool Co. Ltd. (TYO:5990)
Japan · Delayed Price · Currency is JPY 1,999.00
+2.00 (0.10%)
Mar 10, 2026, 9:56 AM JST
Super Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,997.00 | 1,999.00 | 1,997.00 | 1,999.00 | - | 0.10% | 300 |
| Mar 9, 2026 | 1,953.00 | 2,000.00 | 1,951.00 | 1,997.00 | 1,997.00 | -0.15% | 8,700 |
| Mar 6, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 2,000.00 | - | 2,100 |
| Mar 5, 2026 | 1,990.00 | 2,006.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 2,000 |
| Mar 4, 2026 | 1,966.00 | 2,013.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.01% | 7,200 |
| Mar 3, 2026 | 2,008.00 | 2,029.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.79% | 3,800 |
| Mar 2, 2026 | 2,008.00 | 2,016.00 | 2,005.00 | 2,016.00 | 2,016.00 | 0.40% | 1,200 |
| Feb 27, 2026 | 2,005.00 | 2,008.00 | 2,005.00 | 2,008.00 | 2,008.00 | 0.15% | 1,100 |
| Feb 26, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 700 |
| Feb 25, 2026 | 1,998.00 | 2,005.00 | 1,998.00 | 2,005.00 | 2,005.00 | 0.35% | 2,100 |
| Feb 24, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 900 |
| Feb 20, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 0.40% | 2,000 |
| Feb 19, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 300 |
| Feb 17, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.15% | 1,800 |
| Feb 16, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - | 1,100 |
| Feb 13, 2026 | 1,993.00 | 1,994.00 | 1,979.00 | 1,993.00 | 1,993.00 | 0.10% | 6,800 |
| Feb 12, 2026 | 1,990.00 | 1,991.00 | 1,990.00 | 1,991.00 | 1,991.00 | 0.05% | 900 |
| Feb 10, 2026 | 1,998.00 | 1,998.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 2,000 |
| Feb 9, 2026 | 1,990.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 1,500 |
| Feb 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 400 |
| Feb 5, 2026 | 1,981.00 | 1,990.00 | 1,981.00 | 1,990.00 | 1,990.00 | 0.25% | 900 |
| Feb 4, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 100 |
| Feb 3, 2026 | 1,992.00 | 1,992.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 500 |
| Feb 2, 2026 | 1,985.00 | 1,985.00 | 1,982.00 | 1,985.00 | 1,985.00 | - | 300 |
| Jan 30, 2026 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,985.00 | 0.76% | 1,100 |
| Jan 29, 2026 | 1,981.00 | 1,981.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 200 |
| Jan 28, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.15% | 200 |
| Jan 27, 2026 | 1,963.00 | 1,990.00 | 1,963.00 | 1,973.00 | 1,973.00 | -0.35% | 1,600 |
| Jan 26, 2026 | 1,992.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 1,100 |
| Jan 23, 2026 | 1,989.00 | 1,997.00 | 1,959.00 | 1,990.00 | 1,990.00 | 0.15% | 10,800 |
| Jan 22, 2026 | 1,965.00 | 1,995.00 | 1,953.00 | 1,987.00 | 1,987.00 | -1.39% | 6,200 |
| Jan 21, 2026 | 1,980.00 | 2,038.00 | 1,977.00 | 2,015.00 | 2,015.00 | 2.03% | 9,100 |
| Jan 20, 2026 | 1,970.00 | 1,975.00 | 1,966.00 | 1,975.00 | 1,975.00 | 0.46% | 1,700 |
| Jan 19, 2026 | 1,975.00 | 1,975.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.15% | 600 |
| Jan 16, 2026 | 1,965.00 | 1,969.00 | 1,965.00 | 1,969.00 | 1,969.00 | 0.25% | 700 |
| Jan 15, 2026 | 1,963.00 | 1,964.00 | 1,955.00 | 1,964.00 | 1,964.00 | 0.20% | 800 |
| Jan 14, 2026 | 1,960.00 | 1,966.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.31% | 700 |
| Jan 13, 2026 | 1,969.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.41% | 600 |
| Jan 9, 2026 | 1,964.00 | 1,964.00 | 1,952.00 | 1,962.00 | 1,962.00 | -0.30% | 800 |
| Jan 8, 2026 | 1,951.00 | 1,968.00 | 1,951.00 | 1,968.00 | 1,968.00 | 0.82% | 800 |
| Jan 7, 2026 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 1,952.00 | - | 400 |
| Jan 6, 2026 | 1,951.00 | 1,953.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.05% | 400 |
| Jan 5, 2026 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.15% | 1,500 |
| Dec 29, 2025 | 1,947.00 | 1,950.00 | 1,944.00 | 1,950.00 | 1,950.00 | 0.41% | 2,400 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.10% | 200 |
| Dec 25, 2025 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.10% | 1,200 |
| Dec 24, 2025 | 1,942.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,942.00 | - | 1,400 |
| Dec 23, 2025 | 1,945.00 | 1,947.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.15% | 700 |
| Dec 22, 2025 | 1,943.00 | 1,947.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.10% | 900 |
| Dec 19, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.31% | 200 |