St.Cousair Co., Ltd. (TYO:2937)
Japan
· Delayed Price · Currency is JPY 1,659.00
-5.00 (-0.30%)
Apr 30, 2026, 9:00 AM JST
St.Cousair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,653.00 | 1,663.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.30% | 2,800 |
| Apr 27, 2026 | 1,654.00 | 1,665.00 | 1,652.00 | 1,664.00 | 1,664.00 | 0.60% | 2,300 |
| Apr 24, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,654.00 | 1,654.00 | -0.06% | 2,000 |
| Apr 23, 2026 | 1,665.00 | 1,665.00 | 1,653.00 | 1,655.00 | 1,655.00 | -0.66% | 3,700 |
| Apr 22, 2026 | 1,670.00 | 1,684.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.24% | 2,300 |
| Apr 21, 2026 | 1,681.00 | 1,683.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | 3,000 |
| Apr 20, 2026 | 1,687.00 | 1,687.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.41% | 1,200 |
| Apr 17, 2026 | 1,680.00 | 1,690.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.42% | 1,900 |
| Apr 16, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 3,300 |
| Apr 15, 2026 | 1,683.00 | 1,693.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.53% | 2,900 |
| Apr 14, 2026 | 1,702.00 | 1,704.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.76% | 2,700 |
| Apr 13, 2026 | 1,707.00 | 1,710.00 | 1,700.00 | 1,703.00 | 1,703.00 | 0.18% | 2,000 |
| Apr 10, 2026 | 1,700.00 | 1,703.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.23% | 2,100 |
| Apr 9, 2026 | 1,703.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.18% | 1,600 |
| Apr 8, 2026 | 1,707.00 | 1,707.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 2,800 |
| Apr 7, 2026 | 1,701.00 | 1,711.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.29% | 1,800 |
| Apr 6, 2026 | 1,705.00 | 1,713.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.23% | 2,400 |
| Apr 3, 2026 | 1,698.00 | 1,710.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.53% | 1,800 |
| Apr 2, 2026 | 1,673.00 | 1,715.00 | 1,673.00 | 1,696.00 | 1,696.00 | 2.11% | 6,600 |
| Apr 1, 2026 | 1,680.00 | 1,680.00 | 1,660.00 | 1,661.00 | 1,661.00 | -1.01% | 6,500 |
| Mar 31, 2026 | 1,680.00 | 1,696.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.12% | 2,500 |
| Mar 30, 2026 | 1,650.00 | 1,696.00 | 1,650.00 | 1,680.00 | 1,680.00 | -4.05% | 9,200 |
| Mar 27, 2026 | 1,770.00 | 1,777.00 | 1,751.00 | 1,751.00 | 1,716.00 | -1.46% | 11,800 |
| Mar 26, 2026 | 1,762.00 | 1,777.00 | 1,762.00 | 1,777.00 | 1,741.48 | 0.85% | 4,600 |
| Mar 25, 2026 | 1,740.00 | 1,765.00 | 1,738.00 | 1,762.00 | 1,726.78 | 1.79% | 6,100 |
| Mar 24, 2026 | 1,734.00 | 1,747.00 | 1,730.00 | 1,731.00 | 1,696.40 | 0.41% | 4,500 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,710.00 | 1,724.00 | 1,689.54 | -0.35% | 6,400 |
| Mar 19, 2026 | 1,737.00 | 1,741.00 | 1,730.00 | 1,730.00 | 1,695.42 | -0.40% | 5,900 |
| Mar 18, 2026 | 1,740.00 | 1,750.00 | 1,737.00 | 1,737.00 | 1,702.28 | -0.06% | 4,100 |
| Mar 17, 2026 | 1,756.00 | 1,756.00 | 1,736.00 | 1,738.00 | 1,703.26 | -0.63% | 2,400 |
| Mar 16, 2026 | 1,756.00 | 1,765.00 | 1,734.00 | 1,749.00 | 1,714.04 | 1.10% | 3,700 |
| Mar 13, 2026 | 1,780.00 | 1,780.00 | 1,730.00 | 1,730.00 | 1,695.42 | -0.57% | 7,900 |
| Mar 12, 2026 | 1,739.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,705.22 | 0.06% | 1,800 |
| Mar 11, 2026 | 1,750.00 | 1,754.00 | 1,735.00 | 1,739.00 | 1,704.24 | 0.35% | 2,100 |
| Mar 10, 2026 | 1,749.00 | 1,755.00 | 1,729.00 | 1,733.00 | 1,698.36 | 0.46% | 4,000 |
| Mar 9, 2026 | 1,738.00 | 1,738.00 | 1,716.00 | 1,725.00 | 1,690.52 | -1.20% | 6,400 |
| Mar 6, 2026 | 1,750.00 | 1,752.00 | 1,730.00 | 1,746.00 | 1,711.10 | -0.23% | 2,000 |
| Mar 5, 2026 | 1,750.00 | 1,768.00 | 1,731.00 | 1,750.00 | 1,715.02 | 0.81% | 3,300 |
| Mar 4, 2026 | 1,760.00 | 1,760.00 | 1,730.00 | 1,736.00 | 1,701.30 | -1.64% | 10,000 |
| Mar 3, 2026 | 1,780.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,729.72 | -0.11% | 3,500 |
| Mar 2, 2026 | 1,760.00 | 1,779.00 | 1,760.00 | 1,767.00 | 1,731.68 | -1.72% | 8,300 |
| Feb 27, 2026 | 1,795.00 | 1,798.00 | 1,787.00 | 1,798.00 | 1,762.06 | 1.18% | 6,400 |
| Feb 26, 2026 | 1,774.00 | 1,783.00 | 1,765.00 | 1,777.00 | 1,741.48 | 0.45% | 6,300 |
| Feb 25, 2026 | 1,776.00 | 1,776.00 | 1,760.00 | 1,769.00 | 1,733.64 | -0.39% | 3,200 |
| Feb 24, 2026 | 1,778.00 | 1,778.00 | 1,760.00 | 1,776.00 | 1,740.50 | 0.28% | 5,700 |
| Feb 20, 2026 | 1,765.00 | 1,774.00 | 1,763.00 | 1,771.00 | 1,735.60 | -0.17% | 2,000 |
| Feb 19, 2026 | 1,750.00 | 1,777.00 | 1,750.00 | 1,774.00 | 1,738.54 | 1.37% | 5,100 |
| Feb 18, 2026 | 1,747.00 | 1,761.00 | 1,747.00 | 1,750.00 | 1,715.02 | 0.17% | 2,500 |
| Feb 17, 2026 | 1,750.00 | 1,760.00 | 1,745.00 | 1,747.00 | 1,712.08 | -0.17% | 4,800 |
| Feb 16, 2026 | 1,763.00 | 1,763.00 | 1,745.00 | 1,750.00 | 1,715.02 | 0.69% | 3,700 |
| Feb 13, 2026 | 1,745.00 | 1,745.00 | 1,730.00 | 1,738.00 | 1,703.26 | -0.40% | 3,600 |
| Feb 12, 2026 | 1,752.00 | 1,754.00 | 1,745.00 | 1,745.00 | 1,710.12 | -0.40% | 6,000 |
| Feb 10, 2026 | 1,758.00 | 1,760.00 | 1,746.00 | 1,752.00 | 1,716.98 | -0.17% | 5,600 |
| Feb 9, 2026 | 1,758.00 | 1,760.00 | 1,746.00 | 1,755.00 | 1,719.92 | 0.75% | 4,400 |
| Feb 6, 2026 | 1,735.00 | 1,758.00 | 1,735.00 | 1,742.00 | 1,707.18 | 0.52% | 3,300 |
| Feb 5, 2026 | 1,741.00 | 1,750.00 | 1,730.00 | 1,733.00 | 1,698.36 | -1.48% | 4,200 |
| Feb 4, 2026 | 1,707.00 | 1,788.00 | 1,707.00 | 1,759.00 | 1,723.84 | 3.11% | 8,700 |
| Feb 3, 2026 | 1,705.00 | 1,728.00 | 1,696.00 | 1,706.00 | 1,671.90 | 0.12% | 5,500 |
| Feb 2, 2026 | 1,742.00 | 1,742.00 | 1,700.00 | 1,704.00 | 1,669.94 | -0.06% | 4,600 |
| Jan 30, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,705.00 | 1,670.92 | 0.24% | 6,100 |
| Jan 29, 2026 | 1,756.00 | 1,756.00 | 1,701.00 | 1,701.00 | 1,667.00 | -4.01% | 7,900 |
| Jan 28, 2026 | 1,774.00 | 1,774.00 | 1,733.00 | 1,772.00 | 1,736.58 | 0.68% | 3,900 |
| Jan 27, 2026 | 1,734.00 | 1,783.00 | 1,734.00 | 1,760.00 | 1,724.82 | 1.50% | 1,800 |
| Jan 26, 2026 | 1,770.00 | 1,785.00 | 1,734.00 | 1,734.00 | 1,699.34 | -1.81% | 8,600 |
| Jan 23, 2026 | 1,771.00 | 1,790.00 | 1,760.00 | 1,766.00 | 1,730.70 | -0.79% | 3,400 |
| Jan 22, 2026 | 1,802.00 | 1,802.00 | 1,750.00 | 1,780.00 | 1,744.42 | -1.22% | 7,100 |
| Jan 21, 2026 | 1,783.00 | 1,820.00 | 1,775.00 | 1,802.00 | 1,765.98 | 1.75% | 13,500 |
| Jan 20, 2026 | 1,777.00 | 1,781.00 | 1,768.00 | 1,771.00 | 1,735.60 | 0.34% | 8,000 |
| Jan 19, 2026 | 1,750.00 | 1,794.00 | 1,730.00 | 1,765.00 | 1,729.72 | 2.80% | 20,000 |
| Jan 16, 2026 | 1,720.00 | 1,721.00 | 1,715.00 | 1,717.00 | 1,682.68 | -0.17% | 5,100 |
| Jan 15, 2026 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 1,685.62 | 0.88% | 3,600 |
| Jan 14, 2026 | 1,720.00 | 1,722.00 | 1,660.00 | 1,705.00 | 1,670.92 | -0.87% | 12,700 |
| Jan 13, 2026 | 1,716.00 | 1,720.00 | 1,711.00 | 1,720.00 | 1,685.62 | 0.70% | 3,400 |
| Jan 9, 2026 | 1,717.00 | 1,717.00 | 1,700.00 | 1,708.00 | 1,673.86 | 0.47% | 5,500 |
| Jan 8, 2026 | 1,694.00 | 1,703.00 | 1,686.00 | 1,700.00 | 1,666.02 | 0.53% | 9,600 |
| Jan 7, 2026 | 1,693.00 | 1,694.00 | 1,685.00 | 1,691.00 | 1,657.20 | 0.06% | 3,900 |
| Jan 6, 2026 | 1,678.00 | 1,690.00 | 1,678.00 | 1,690.00 | 1,656.22 | 1.14% | 3,900 |
| Jan 5, 2026 | 1,670.00 | 1,671.00 | 1,661.00 | 1,671.00 | 1,637.60 | 0.78% | 5,100 |
| Dec 30, 2025 | 1,640.00 | 1,660.00 | 1,640.00 | 1,658.00 | 1,624.86 | 0.79% | 4,000 |
| Dec 29, 2025 | 1,629.00 | 1,655.00 | 1,627.00 | 1,645.00 | 1,612.12 | 0.98% | 9,300 |
| Dec 26, 2025 | 1,640.00 | 1,641.00 | 1,627.00 | 1,629.00 | 1,596.44 | -0.67% | 18,000 |
| Dec 25, 2025 | 1,654.00 | 1,654.00 | 1,640.00 | 1,640.00 | 1,607.22 | -0.85% | 11,100 |
| Dec 24, 2025 | 1,655.00 | 1,655.00 | 1,650.00 | 1,654.00 | 1,620.94 | -0.12% | 5,700 |
| Dec 23, 2025 | 1,665.00 | 1,665.00 | 1,655.00 | 1,656.00 | 1,622.90 | -0.54% | 7,300 |
| Dec 22, 2025 | 1,660.00 | 1,665.00 | 1,651.00 | 1,665.00 | 1,631.72 | 0.30% | 11,500 |
| Dec 19, 2025 | 1,654.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,626.82 | 0.42% | 4,300 |
| Dec 18, 2025 | 1,648.00 | 1,655.00 | 1,648.00 | 1,653.00 | 1,619.96 | -0.12% | 5,100 |
| Dec 17, 2025 | 1,660.00 | 1,662.00 | 1,655.00 | 1,655.00 | 1,621.92 | -0.30% | 4,100 |
| Dec 16, 2025 | 1,664.00 | 1,664.00 | 1,657.00 | 1,660.00 | 1,626.82 | 0.18% | 3,500 |
| Dec 15, 2025 | 1,660.00 | 1,663.00 | 1,656.00 | 1,657.00 | 1,623.88 | 0.30% | 4,500 |
| Dec 12, 2025 | 1,650.00 | 1,664.00 | 1,650.00 | 1,652.00 | 1,618.98 | -0.42% | 7,100 |
| Dec 11, 2025 | 1,665.00 | 1,669.00 | 1,657.00 | 1,659.00 | 1,625.84 | -0.48% | 2,800 |
| Dec 10, 2025 | 1,650.00 | 1,669.00 | 1,647.00 | 1,667.00 | 1,633.68 | 1.03% | 5,400 |
| Dec 9, 2025 | 1,645.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,617.02 | 0.18% | 5,500 |
| Dec 8, 2025 | 1,650.00 | 1,656.00 | 1,647.00 | 1,647.00 | 1,614.08 | -0.18% | 5,000 |
| Dec 5, 2025 | 1,655.00 | 1,656.00 | 1,649.00 | 1,650.00 | 1,617.02 | -0.30% | 4,500 |
| Dec 4, 2025 | 1,647.00 | 1,656.00 | 1,647.00 | 1,655.00 | 1,621.92 | 0.61% | 4,000 |
| Dec 3, 2025 | 1,654.00 | 1,654.00 | 1,645.00 | 1,645.00 | 1,612.12 | 0.06% | 2,100 |
| Dec 2, 2025 | 1,655.00 | 1,655.00 | 1,644.00 | 1,644.00 | 1,611.14 | -0.78% | 3,200 |
| Dec 1, 2025 | 1,650.00 | 1,659.00 | 1,649.00 | 1,657.00 | 1,623.88 | 0.98% | 3,600 |