Super Tool Co. Ltd. (TYO:5990)
Japan · Delayed Price · Currency is JPY 1,916.00
-2.00 (-0.10%)
Oct 23, 2026, 1:13 PM JST
Super Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,946.00 | 1,946.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.10% | 300 |
| Oct 22, 2026 | 1,911.00 | 1,918.00 | 1,911.00 | 1,918.00 | 1,918.00 | 0.42% | 1,000 |
| Oct 21, 2026 | 1,938.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | -1.85% | 6,900 |
| Oct 20, 2026 | 1,959.00 | 1,984.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.21% | 5,700 |
| Oct 19, 2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.78% | 2,400 |
| Oct 16, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.16% | 400 |
| Oct 13, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.63% | 200 |
| Oct 9, 2026 | 1,925.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.24% | 1,100 |
| Oct 8, 2026 | 1,924.00 | 1,964.00 | 1,912.00 | 1,964.00 | 1,964.00 | 1.97% | 1,600 |
| Oct 7, 2026 | 1,920.00 | 1,926.00 | 1,920.00 | 1,926.00 | 1,926.00 | 0.10% | 500 |
| Oct 6, 2026 | 1,941.00 | 1,941.00 | 1,924.00 | 1,924.00 | 1,924.00 | -2.04% | 400 |
| Oct 5, 2026 | 1,919.00 | 1,964.00 | 1,919.00 | 1,964.00 | 1,964.00 | 1.87% | 700 |
| Oct 1, 2026 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.10% | 100 |
| Sep 30, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 100 |
| Sep 28, 2026 | 1,943.00 | 1,943.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.67% | 1,400 |
| Sep 25, 2026 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.67% | 300 |
| Sep 24, 2026 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.77% | 1,200 |
| Sep 17, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 100 |
| Sep 16, 2026 | 1,943.00 | 1,945.00 | 1,943.00 | 1,945.00 | 1,945.00 | 0.15% | 300 |
| Sep 15, 2026 | 1,947.00 | 1,948.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.41% | 700 |
| Sep 14, 2026 | 1,951.00 | 1,951.00 | 1,944.00 | 1,950.00 | 1,950.00 | 0.78% | 1,800 |
| Sep 11, 2026 | 1,955.00 | 1,969.00 | 1,953.00 | 1,965.00 | 1,935.00 | 0.51% | 900 |
| Sep 10, 2026 | 1,952.00 | 1,955.00 | 1,952.00 | 1,955.00 | 1,925.15 | 0.15% | 400 |
| Sep 9, 2026 | 1,951.00 | 1,952.00 | 1,951.00 | 1,952.00 | 1,922.20 | 0.05% | 500 |
| Sep 8, 2026 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,921.21 | 0.05% | 300 |
| Sep 7, 2026 | 1,951.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,920.23 | -0.91% | 600 |
| Sep 4, 2026 | 1,953.00 | 1,968.00 | 1,945.00 | 1,968.00 | 1,937.95 | 0.66% | 800 |
| Sep 3, 2026 | 1,956.00 | 1,956.00 | 1,955.00 | 1,955.00 | 1,925.15 | -0.05% | 500 |
| Sep 2, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,926.14 | 0.57% | 200 |
| Aug 31, 2026 | 1,946.00 | 1,946.00 | 1,945.00 | 1,945.00 | 1,915.31 | -0.46% | 800 |
| Aug 28, 2026 | 1,943.00 | 1,954.00 | 1,943.00 | 1,954.00 | 1,924.17 | 0.57% | 200 |
| Aug 27, 2026 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 1,913.34 | - | 400 |
| Aug 26, 2026 | 1,957.00 | 1,957.00 | 1,943.00 | 1,943.00 | 1,913.34 | -0.51% | 200 |
| Aug 25, 2026 | 1,954.00 | 1,954.00 | 1,953.00 | 1,953.00 | 1,923.18 | 0.36% | 300 |
| Aug 24, 2026 | 1,935.00 | 1,946.00 | 1,935.00 | 1,946.00 | 1,916.29 | - | 900 |
| Aug 19, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,916.29 | -0.05% | 200 |
| Aug 18, 2026 | 1,945.00 | 1,953.00 | 1,945.00 | 1,947.00 | 1,917.27 | 0.10% | 400 |
| Aug 17, 2026 | 1,933.00 | 1,945.00 | 1,933.00 | 1,945.00 | 1,915.31 | - | 600 |
| Aug 14, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,915.31 | 0.62% | 100 |
| Aug 12, 2026 | 1,948.00 | 1,948.00 | 1,933.00 | 1,933.00 | 1,903.49 | -0.36% | 500 |
| Aug 10, 2026 | 1,945.00 | 1,945.00 | 1,931.00 | 1,940.00 | 1,910.38 | -0.26% | 500 |
| Aug 7, 2026 | 1,954.00 | 1,954.00 | 1,929.00 | 1,945.00 | 1,915.31 | -1.02% | 1,900 |
| Aug 6, 2026 | 1,983.00 | 1,983.00 | 1,965.00 | 1,965.00 | 1,935.00 | -0.91% | 400 |
| Aug 5, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,952.73 | -0.10% | 200 |
| Aug 4, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,954.69 | -0.05% | 200 |
| Jul 31, 2026 | 1,989.00 | 1,990.00 | 1,986.00 | 1,986.00 | 1,955.68 | -0.05% | 800 |
| Jul 30, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,956.66 | - | 200 |
| Jul 29, 2026 | 1,990.00 | 1,993.00 | 1,986.00 | 1,987.00 | 1,956.66 | - | 900 |
| Jul 28, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,956.66 | -0.15% | 400 |
| Jul 27, 2026 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 1,959.62 | 0.20% | 400 |