Super Tool Co. Ltd. (TYO:5990)
Japan · Delayed Price · Currency is JPY 1,978.00
+11.00 (0.56%)
Jun 19, 2026, 9:27 AM JST
Super Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,972.00 | 1,972.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.46% | 300 |
| May 28, 2026 | 1,949.00 | 1,962.00 | 1,949.00 | 1,962.00 | 1,962.00 | 0.05% | 700 |
| May 26, 2026 | 1,979.00 | 1,979.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.91% | 200 |
| May 25, 2026 | 1,951.00 | 1,979.00 | 1,951.00 | 1,979.00 | 1,979.00 | 1.49% | 500 |
| May 21, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.31% | 200 |
| May 20, 2026 | 1,980.00 | 1,980.00 | 1,956.00 | 1,956.00 | 1,956.00 | -1.21% | 500 |
| May 19, 2026 | 1,938.00 | 1,980.00 | 1,938.00 | 1,980.00 | 1,980.00 | 1.33% | 800 |
| May 18, 2026 | 1,980.00 | 1,983.00 | 1,954.00 | 1,954.00 | 1,954.00 | -1.31% | 600 |
| May 14, 2026 | 1,984.00 | 1,984.00 | 1,960.00 | 1,980.00 | 1,980.00 | -0.20% | 600 |
| May 12, 2026 | 1,980.00 | 1,984.00 | 1,952.00 | 1,984.00 | 1,984.00 | -0.05% | 1,600 |
| May 11, 2026 | 1,991.00 | 1,995.00 | 1,937.00 | 1,985.00 | 1,985.00 | -0.65% | 2,400 |
| May 8, 2026 | 1,998.00 | 1,998.00 | 1,980.00 | 1,998.00 | 1,998.00 | - | 1,800 |
| May 7, 2026 | 1,980.00 | 1,998.00 | 1,980.00 | 1,998.00 | 1,998.00 | -0.05% | 800 |
| Apr 28, 2026 | 1,999.00 | 2,000.00 | 1,975.00 | 1,999.00 | 1,999.00 | -0.05% | 1,900 |
| Apr 27, 2026 | 1,951.00 | 2,000.00 | 1,948.00 | 2,000.00 | 2,000.00 | - | 4,100 |
| Apr 24, 2026 | 1,998.00 | 2,006.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 4,100 |
| Apr 23, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 2,000.00 | 2,000.00 | - | 1,800 |
| Apr 22, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | - | 1,000 |
| Apr 21, 2026 | 1,982.00 | 2,000.00 | 1,982.00 | 2,000.00 | 2,000.00 | - | 700 |
| Apr 20, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 2,000.00 | 2,000.00 | 0.05% | 800 |
| Apr 17, 2026 | 1,995.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.20% | 400 |
| Apr 15, 2026 | 1,981.00 | 2,000.00 | 1,981.00 | 1,995.00 | 1,995.00 | 0.76% | 400 |
| Apr 13, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 800 |
| Apr 10, 2026 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1.01% | 800 |
| Apr 9, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 400 |
| Apr 8, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.10% | 300 |
| Apr 1, 2026 | 1,985.00 | 1,985.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.30% | 400 |
| Mar 30, 2026 | 1,974.00 | 1,990.00 | 1,974.00 | 1,978.00 | 1,978.00 | -0.65% | 800 |
| Mar 27, 2026 | 1,990.00 | 1,991.00 | 1,990.00 | 1,991.00 | 1,991.00 | - | 700 |
| Mar 26, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | 100 |
| Mar 25, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1.58% | 300 |
| Mar 24, 2026 | 1,959.00 | 1,999.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.95% | 1,500 |
| Mar 23, 2026 | 1,997.00 | 2,000.00 | 1,974.00 | 1,999.00 | 1,999.00 | 0.10% | 1,200 |
| Mar 19, 2026 | 1,988.00 | 2,005.00 | 1,988.00 | 1,997.00 | 1,997.00 | -0.40% | 1,700 |
| Mar 18, 2026 | 1,999.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | 0.30% | 9,500 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 100 |