Super Tool Co. Ltd. (TYO:5990)
Japan · Delayed Price · Currency is JPY 1,946.00
0.00 (0.00%)
Aug 24, 2026, 9:01 AM JST
Super Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,935.00 | 1,946.00 | 1,935.00 | 1,946.00 | 1,946.00 | - | 900 |
| Aug 19, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.05% | 200 |
| Aug 18, 2026 | 1,945.00 | 1,953.00 | 1,945.00 | 1,947.00 | 1,947.00 | 0.10% | 400 |
| Aug 17, 2026 | 1,933.00 | 1,945.00 | 1,933.00 | 1,945.00 | 1,945.00 | - | 600 |
| Aug 14, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.62% | 100 |
| Aug 12, 2026 | 1,948.00 | 1,948.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.36% | 500 |
| Aug 10, 2026 | 1,945.00 | 1,945.00 | 1,931.00 | 1,940.00 | 1,940.00 | -0.26% | 500 |
| Aug 7, 2026 | 1,954.00 | 1,954.00 | 1,929.00 | 1,945.00 | 1,945.00 | -1.02% | 1,900 |
| Aug 6, 2026 | 1,983.00 | 1,983.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.91% | 400 |
| Aug 5, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.10% | 200 |
| Aug 4, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.05% | 200 |
| Jul 31, 2026 | 1,989.00 | 1,990.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.05% | 800 |
| Jul 30, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | - | 200 |
| Jul 29, 2026 | 1,990.00 | 1,993.00 | 1,986.00 | 1,987.00 | 1,987.00 | - | 900 |
| Jul 28, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.15% | 400 |
| Jul 27, 2026 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 1,990.00 | 0.20% | 400 |
| Jul 24, 2026 | 1,985.00 | 1,986.00 | 1,985.00 | 1,986.00 | 1,986.00 | 0.05% | 400 |
| Jul 23, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.10% | 100 |
| Jul 22, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 0.10% | 600 |
| Jul 21, 2026 | 1,983.00 | 1,986.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.10% | 1,100 |
| Jul 17, 2026 | 1,960.00 | 2,006.00 | 1,960.00 | 1,983.00 | 1,983.00 | -1.34% | 4,100 |
| Jul 16, 2026 | 2,000.00 | 2,060.00 | 1,994.00 | 2,010.00 | 2,010.00 | 0.80% | 6,800 |
| Jul 15, 2026 | 1,985.00 | 1,998.00 | 1,985.00 | 1,994.00 | 1,994.00 | 0.45% | 2,200 |
| Jul 14, 2026 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | 0.10% | 700 |
| Jul 13, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | - | 400 |
| Jul 10, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | - | 500 |
| Jul 9, 2026 | 1,980.00 | 1,983.00 | 1,979.00 | 1,983.00 | 1,983.00 | 0.15% | 500 |
| Jul 8, 2026 | 1,980.00 | 1,980.00 | 1,978.00 | 1,980.00 | 1,980.00 | 0.10% | 600 |
| Jul 7, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 500 |
| Jul 6, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.05% | 100 |
| Jul 3, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | - | 600 |
| Jul 2, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.05% | 300 |
| Jun 29, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 400 |
| Jun 25, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 100 |
| Jun 24, 2026 | 1,961.00 | 1,978.00 | 1,961.00 | 1,978.00 | 1,978.00 | - | 300 |
| Jun 23, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 400 |
| Jun 19, 2026 | 1,974.00 | 1,978.00 | 1,974.00 | 1,978.00 | 1,978.00 | 0.56% | 300 |
| Jun 18, 2026 | 1,980.00 | 1,980.00 | 1,960.00 | 1,967.00 | 1,967.00 | -0.66% | 1,200 |
| Jun 17, 2026 | 1,961.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | -0.10% | 1,000 |
| Jun 16, 2026 | 1,982.00 | 1,982.00 | 1,980.00 | 1,982.00 | 1,982.00 | - | 800 |
| Jun 15, 2026 | 1,982.00 | 1,990.00 | 1,982.00 | 1,982.00 | 1,982.00 | - | 1,300 |
| Jun 12, 2026 | 1,983.00 | 1,983.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.05% | 1,300 |
| Jun 11, 2026 | 1,986.00 | 1,986.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.15% | 800 |
| Jun 10, 2026 | 1,984.00 | 1,990.00 | 1,958.00 | 1,986.00 | 1,986.00 | -0.20% | 900 |
| Jun 9, 2026 | 1,973.00 | 1,990.00 | 1,973.00 | 1,990.00 | 1,990.00 | 2.00% | 500 |
| Jun 8, 2026 | 1,968.00 | 1,968.00 | 1,940.00 | 1,951.00 | 1,951.00 | -0.31% | 700 |
| Jun 4, 2026 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.56% | 300 |
| Jun 3, 2026 | 1,942.00 | 1,968.00 | 1,942.00 | 1,968.00 | 1,968.00 | 0.92% | 500 |
| Jun 2, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.31% | 100 |
| Jun 1, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.46% | 200 |