St.Cousair Co., Ltd. (TYO:2937)
Japan
· Delayed Price · Currency is JPY 1,733.00
+8.00 (0.46%)
Mar 10, 2026, 3:30 PM JST
St.Cousair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,738.00 | 1,738.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.20% | 6,400 |
| Mar 6, 2026 | 1,750.00 | 1,752.00 | 1,730.00 | 1,746.00 | 1,746.00 | -0.23% | 2,000 |
| Mar 5, 2026 | 1,750.00 | 1,768.00 | 1,731.00 | 1,750.00 | 1,750.00 | 0.81% | 3,300 |
| Mar 4, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,736.00 | -1.64% | 10,000 |
| Mar 3, 2026 | 1,780.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.11% | 3,500 |
| Mar 2, 2026 | 1,760.00 | 1,779.00 | 1,760.00 | 1,767.00 | 1,767.00 | -1.72% | 8,300 |
| Feb 27, 2026 | 1,795.00 | 1,798.00 | 1,787.00 | 1,798.00 | 1,798.00 | 1.18% | 6,400 |
| Feb 26, 2026 | 1,774.00 | 1,783.00 | 1,765.00 | 1,777.00 | 1,777.00 | 0.45% | 6,300 |
| Feb 25, 2026 | 1,776.00 | 1,776.00 | 1,760.00 | 1,769.00 | 1,769.00 | -0.39% | 3,200 |
| Feb 24, 2026 | 1,778.00 | 1,778.00 | 1,760.00 | 1,776.00 | 1,776.00 | 0.28% | 5,700 |
| Feb 20, 2026 | 1,765.00 | 1,774.00 | 1,763.00 | 1,771.00 | 1,771.00 | -0.17% | 2,000 |
| Feb 19, 2026 | 1,750.00 | 1,777.00 | 1,750.00 | 1,774.00 | 1,774.00 | 1.37% | 5,100 |
| Feb 18, 2026 | 1,747.00 | 1,761.00 | 1,747.00 | 1,750.00 | 1,750.00 | 0.17% | 2,500 |
| Feb 17, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,747.00 | 1,747.00 | -0.17% | 4,800 |
| Feb 16, 2026 | 1,763.00 | 1,763.00 | 1,745.00 | 1,750.00 | 1,750.00 | 0.69% | 3,700 |
| Feb 13, 2026 | 1,745.00 | 1,745.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.40% | 3,600 |
| Feb 12, 2026 | 1,752.00 | 1,754.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.40% | 6,000 |
| Feb 10, 2026 | 1,758.00 | 1,760.00 | 1,746.00 | 1,752.00 | 1,752.00 | -0.17% | 5,600 |
| Feb 9, 2026 | 1,758.00 | 1,760.00 | 1,746.00 | 1,755.00 | 1,755.00 | 0.75% | 4,400 |
| Feb 6, 2026 | 1,735.00 | 1,758.00 | 1,735.00 | 1,742.00 | 1,742.00 | 0.52% | 3,300 |
| Feb 5, 2026 | 1,741.00 | 1,750.00 | 1,730.00 | 1,733.00 | 1,733.00 | -1.48% | 4,200 |
| Feb 4, 2026 | 1,707.00 | 1,788.00 | 1,707.00 | 1,759.00 | 1,759.00 | 3.11% | 8,700 |
| Feb 3, 2026 | 1,705.00 | 1,728.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.12% | 5,500 |
| Feb 2, 2026 | 1,742.00 | 1,742.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.06% | 4,600 |
| Jan 30, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.24% | 6,100 |
| Jan 29, 2026 | 1,756.00 | 1,756.00 | 1,701.00 | 1,701.00 | 1,701.00 | -4.01% | 7,900 |
| Jan 28, 2026 | 1,774.00 | 1,774.00 | 1,733.00 | 1,772.00 | 1,772.00 | 0.68% | 3,900 |
| Jan 27, 2026 | 1,734.00 | 1,783.00 | 1,734.00 | 1,760.00 | 1,760.00 | 1.50% | 1,800 |
| Jan 26, 2026 | 1,770.00 | 1,785.00 | 1,734.00 | 1,734.00 | 1,734.00 | -1.81% | 8,600 |
| Jan 23, 2026 | 1,771.00 | 1,790.00 | 1,760.00 | 1,766.00 | 1,766.00 | -0.79% | 3,400 |
| Jan 22, 2026 | 1,802.00 | 1,802.00 | 1,750.00 | 1,780.00 | 1,780.00 | -1.22% | 7,100 |
| Jan 21, 2026 | 1,783.00 | 1,820.00 | 1,775.00 | 1,802.00 | 1,802.00 | 1.75% | 13,500 |
| Jan 20, 2026 | 1,777.00 | 1,781.00 | 1,768.00 | 1,771.00 | 1,771.00 | 0.34% | 8,000 |
| Jan 19, 2026 | 1,750.00 | 1,794.00 | 1,730.00 | 1,765.00 | 1,765.00 | 2.80% | 20,000 |
| Jan 16, 2026 | 1,720.00 | 1,721.00 | 1,715.00 | 1,717.00 | 1,717.00 | -0.17% | 5,100 |
| Jan 15, 2026 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.88% | 3,600 |
| Jan 14, 2026 | 1,720.00 | 1,722.00 | 1,660.00 | 1,705.00 | 1,705.00 | -0.87% | 12,700 |
| Jan 13, 2026 | 1,716.00 | 1,720.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.70% | 3,400 |
| Jan 9, 2026 | 1,717.00 | 1,717.00 | 1,700.00 | 1,708.00 | 1,708.00 | 0.47% | 5,500 |
| Jan 8, 2026 | 1,694.00 | 1,703.00 | 1,686.00 | 1,700.00 | 1,700.00 | 0.53% | 9,600 |
| Jan 7, 2026 | 1,693.00 | 1,694.00 | 1,685.00 | 1,691.00 | 1,691.00 | 0.06% | 3,900 |
| Jan 6, 2026 | 1,678.00 | 1,690.00 | 1,678.00 | 1,690.00 | 1,690.00 | 1.14% | 3,900 |
| Jan 5, 2026 | 1,670.00 | 1,671.00 | 1,661.00 | 1,671.00 | 1,671.00 | 0.78% | 5,100 |
| Dec 30, 2025 | 1,640.00 | 1,660.00 | 1,640.00 | 1,658.00 | 1,658.00 | 0.79% | 4,000 |
| Dec 29, 2025 | 1,629.00 | 1,655.00 | 1,627.00 | 1,645.00 | 1,645.00 | 0.98% | 9,300 |
| Dec 26, 2025 | 1,640.00 | 1,641.00 | 1,627.00 | 1,629.00 | 1,629.00 | -0.67% | 18,000 |
| Dec 25, 2025 | 1,654.00 | 1,654.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.85% | 11,100 |
| Dec 24, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.12% | 5,700 |
| Dec 23, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.54% | 7,300 |
| Dec 22, 2025 | 1,660.00 | 1,665.00 | 1,651.00 | 1,665.00 | 1,665.00 | 0.30% | 11,500 |
| Dec 19, 2025 | 1,654.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.42% | 4,300 |
| Dec 18, 2025 | 1,648.00 | 1,655.00 | 1,648.00 | 1,653.00 | 1,653.00 | -0.12% | 5,100 |
| Dec 17, 2025 | 1,660.00 | 1,662.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 4,100 |
| Dec 16, 2025 | 1,664.00 | 1,664.00 | 1,657.00 | 1,660.00 | 1,660.00 | 0.18% | 3,500 |
| Dec 15, 2025 | 1,660.00 | 1,663.00 | 1,656.00 | 1,657.00 | 1,657.00 | 0.30% | 4,500 |
| Dec 12, 2025 | 1,650.00 | 1,664.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.42% | 6,300 |
| Dec 11, 2025 | 1,665.00 | 1,669.00 | 1,657.00 | 1,659.00 | 1,659.00 | -0.48% | 2,800 |
| Dec 10, 2025 | 1,650.00 | 1,669.00 | 1,647.00 | 1,667.00 | 1,667.00 | 1.03% | 5,400 |
| Dec 9, 2025 | 1,645.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.18% | 5,500 |
| Dec 8, 2025 | 1,650.00 | 1,656.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.18% | 5,000 |
| Dec 5, 2025 | 1,655.00 | 1,656.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.30% | 4,500 |
| Dec 4, 2025 | 1,647.00 | 1,656.00 | 1,647.00 | 1,655.00 | 1,655.00 | 0.61% | 4,000 |
| Dec 3, 2025 | 1,654.00 | 1,654.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.06% | 2,100 |
| Dec 2, 2025 | 1,655.00 | 1,655.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.78% | 3,200 |
| Dec 1, 2025 | 1,650.00 | 1,659.00 | 1,649.00 | 1,657.00 | 1,657.00 | 0.98% | 3,600 |
| Nov 28, 2025 | 1,643.00 | 1,654.00 | 1,640.00 | 1,641.00 | 1,641.00 | -1.14% | 14,000 |
| Nov 27, 2025 | 1,680.00 | 1,681.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 10,000 |
| Nov 26, 2025 | 1,673.00 | 1,684.00 | 1,673.00 | 1,680.00 | 1,680.00 | -0.30% | 5,300 |
| Nov 25, 2025 | 1,689.00 | 1,689.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.06% | 6,700 |
| Nov 21, 2025 | 1,683.00 | 1,689.00 | 1,680.00 | 1,686.00 | 1,686.00 | 0.18% | 2,000 |
| Nov 20, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.30% | 7,100 |
| Nov 19, 2025 | 1,691.00 | 1,700.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.59% | 3,500 |
| Nov 18, 2025 | 1,704.00 | 1,704.00 | 1,691.00 | 1,698.00 | 1,698.00 | 0.24% | 3,900 |
| Nov 17, 2025 | 1,715.00 | 1,715.00 | 1,688.00 | 1,694.00 | 1,694.00 | -1.28% | 9,600 |
| Nov 14, 2025 | 1,702.00 | 1,721.00 | 1,700.00 | 1,716.00 | 1,716.00 | 0.82% | 6,500 |
| Nov 13, 2025 | 1,708.00 | 1,741.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.12% | 9,600 |
| Nov 12, 2025 | 1,706.00 | 1,710.00 | 1,698.00 | 1,700.00 | 1,700.00 | -0.35% | 6,300 |
| Nov 11, 2025 | 1,705.00 | 1,706.00 | 1,698.00 | 1,706.00 | 1,706.00 | - | 6,600 |
| Nov 10, 2025 | 1,715.00 | 1,718.00 | 1,705.00 | 1,706.00 | 1,706.00 | -0.23% | 2,000 |
| Nov 7, 2025 | 1,725.00 | 1,725.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.87% | 2,800 |
| Nov 6, 2025 | 1,708.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.00% | 5,500 |
| Nov 5, 2025 | 1,738.00 | 1,738.00 | 1,685.00 | 1,708.00 | 1,708.00 | -1.73% | 23,000 |
| Nov 4, 2025 | 1,745.00 | 1,754.00 | 1,735.00 | 1,738.00 | 1,738.00 | -0.40% | 9,100 |
| Oct 31, 2025 | 1,760.00 | 1,760.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.30% | 5,100 |
| Oct 30, 2025 | 1,735.00 | 1,768.00 | 1,735.00 | 1,768.00 | 1,768.00 | 1.90% | 5,200 |
| Oct 29, 2025 | 1,758.00 | 1,759.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 4,400 |
| Oct 28, 2025 | 1,765.00 | 1,765.00 | 1,742.00 | 1,745.00 | 1,745.00 | -0.85% | 3,400 |
| Oct 27, 2025 | 1,763.00 | 1,778.00 | 1,752.00 | 1,760.00 | 1,760.00 | -0.23% | 4,000 |
| Oct 24, 2025 | 1,755.00 | 1,776.00 | 1,753.00 | 1,764.00 | 1,764.00 | 0.74% | 3,300 |
| Oct 23, 2025 | 1,744.00 | 1,755.00 | 1,742.00 | 1,751.00 | 1,751.00 | 0.40% | 2,900 |
| Oct 22, 2025 | 1,758.00 | 1,771.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.34% | 4,000 |
| Oct 21, 2025 | 1,783.00 | 1,783.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.85% | 6,600 |
| Oct 20, 2025 | 1,777.00 | 1,802.00 | 1,760.00 | 1,783.00 | 1,783.00 | 1.89% | 11,700 |
| Oct 17, 2025 | 1,731.00 | 1,750.00 | 1,731.00 | 1,750.00 | 1,750.00 | 1.10% | 3,200 |
| Oct 16, 2025 | 1,760.00 | 1,779.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.63% | 6,500 |
| Oct 15, 2025 | 1,725.00 | 1,744.00 | 1,725.00 | 1,742.00 | 1,742.00 | 1.81% | 3,500 |
| Oct 14, 2025 | 1,703.00 | 1,713.00 | 1,700.00 | 1,711.00 | 1,711.00 | 0.35% | 12,600 |
| Oct 10, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.16% | 5,600 |
| Oct 9, 2025 | 1,761.00 | 1,761.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.93% | 8,100 |
| Oct 8, 2025 | 1,760.00 | 1,765.00 | 1,741.00 | 1,759.00 | 1,759.00 | 1.68% | 7,200 |