Super Tool Co. Ltd. (TYO:5990)
Japan · Delayed Price · Currency is JPY 1,990.00
+3.00 (0.15%)
Jan 23, 2026, 3:23 PM JST
Super Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,925.00 | 1,954.00 | 1,925.00 | 1,949.00 | 1,949.00 | 0.46% | 2,300 |
| Dec 12, 2025 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.15% | 500 |
| Dec 11, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.05% | 700 |
| Dec 10, 2025 | 1,959.00 | 1,959.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.46% | 1,100 |
| Dec 9, 2025 | 1,950.00 | 1,955.00 | 1,947.00 | 1,951.00 | 1,951.00 | 0.05% | 1,100 |
| Dec 8, 2025 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 1,950.00 | 0.05% | 500 |
| Dec 5, 2025 | 1,955.00 | 1,955.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.31% | 600 |
| Dec 4, 2025 | 1,960.00 | 1,961.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 600 |
| Dec 3, 2025 | 1,950.00 | 1,960.00 | 1,948.00 | 1,960.00 | 1,960.00 | 0.62% | 700 |
| Dec 2, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - | 800 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.10% | 700 |
| Nov 28, 2025 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.05% | 600 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,948.00 | 1,949.00 | 1,949.00 | - | 400 |
| Nov 25, 2025 | 1,969.00 | 1,969.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.05% | 200 |
| Nov 19, 2025 | 1,950.00 | 1,950.00 | 1,947.00 | 1,950.00 | 1,950.00 | 0.21% | 1,100 |
| Nov 18, 2025 | 1,980.00 | 1,980.00 | 1,946.00 | 1,946.00 | 1,946.00 | - | 500 |
| Nov 17, 2025 | 1,945.00 | 1,946.00 | 1,945.00 | 1,946.00 | 1,946.00 | 0.10% | 200 |
| Nov 12, 2025 | 1,955.00 | 1,955.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.31% | 500 |
| Nov 11, 2025 | 1,950.00 | 1,950.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.57% | 700 |
| Nov 10, 2025 | 1,942.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.56% | 400 |
| Nov 6, 2025 | 1,937.00 | 1,950.00 | 1,937.00 | 1,950.00 | 1,950.00 | 0.67% | 500 |
| Nov 5, 2025 | 1,952.00 | 1,952.00 | 1,937.00 | 1,937.00 | 1,937.00 | -1.58% | 700 |
| Nov 4, 2025 | 1,940.00 | 1,968.00 | 1,936.00 | 1,968.00 | 1,968.00 | 1.44% | 1,900 |
| Oct 31, 2025 | 1,940.00 | 1,941.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.21% | 600 |
| Oct 30, 2025 | 1,950.00 | 1,955.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.77% | 1,100 |
| Oct 29, 2025 | 1,954.00 | 1,960.00 | 1,950.00 | 1,959.00 | 1,959.00 | -0.05% | 1,400 |
| Oct 28, 2025 | 1,962.00 | 1,962.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.25% | 600 |
| Oct 27, 2025 | 1,960.00 | 2,010.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.31% | 7,400 |
| Oct 24, 2025 | 1,942.00 | 1,959.00 | 1,942.00 | 1,959.00 | 1,959.00 | 0.26% | 900 |