Stream Co.,Ltd. (TYO:3071)
Japan
· Delayed Price · Currency is JPY 104.00
+1.00 (0.97%)
Apr 30, 2026, 12:30 PM JST
Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 6,200 |
| Apr 27, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 86,200 |
| Apr 24, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 13,000 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 29,100 |
| Apr 22, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 29,500 |
| Apr 21, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 64,200 |
| Apr 20, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 53,700 |
| Apr 17, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 13,100 |
| Apr 16, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 22,000 |
| Apr 15, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 14,500 |
| Apr 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 20,900 |
| Apr 13, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 10,700 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 31,900 |
| Apr 9, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 20,600 |
| Apr 8, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 23,100 |
| Apr 7, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 11,100 |
| Apr 6, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 3,200 |
| Apr 3, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 20,800 |
| Apr 2, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 75,500 |
| Apr 1, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 47,000 |
| Mar 31, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 29,100 |
| Mar 30, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 29,200 |
| Mar 27, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 28,700 |
| Mar 26, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 23,300 |
| Mar 25, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 29,800 |
| Mar 24, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 86,000 |
| Mar 23, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 28,100 |
| Mar 19, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 24,200 |
| Mar 18, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 60,200 |
| Mar 17, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 29,400 |
| Mar 16, 2026 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -3.60% | 83,900 |
| Mar 13, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | - | 320,600 |
| Mar 12, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 133,000 |
| Mar 11, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.89% | 83,600 |
| Mar 10, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 39,600 |
| Mar 9, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 82,400 |
| Mar 6, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 18,400 |
| Mar 5, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 18,000 |
| Mar 4, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 145,700 |
| Mar 3, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 107,600 |
| Mar 2, 2026 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 139,100 |
| Feb 27, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 48,600 |
| Feb 26, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 13,500 |
| Feb 25, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 20,600 |
| Feb 24, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | 17,100 |
| Feb 20, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 65,600 |
| Feb 19, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 25,500 |
| Feb 18, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 32,800 |
| Feb 17, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 34,000 |
| Feb 16, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 55,100 |
| Feb 13, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 34,400 |
| Feb 12, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 51,100 |
| Feb 10, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 53,800 |
| Feb 9, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 65,000 |
| Feb 6, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 83,300 |
| Feb 5, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 51,400 |
| Feb 4, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 89,700 |
| Feb 3, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 95,700 |
| Feb 2, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 80,000 |
| Jan 30, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -1.83% | 55,300 |
| Jan 29, 2026 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | -0.91% | 255,200 |
| Jan 28, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 107.05 | -2.65% | 451,400 |
| Jan 27, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 109.97 | -0.88% | 135,200 |
| Jan 26, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 110.95 | 0.88% | 180,500 |
| Jan 23, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 230,700 |
| Jan 22, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 109.97 | - | 73,800 |
| Jan 21, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 109.97 | - | 33,800 |
| Jan 20, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 109.97 | -1.74% | 88,500 |
| Jan 19, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 111.92 | 0.88% | 80,000 |
| Jan 16, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 110.95 | 0.88% | 58,100 |
| Jan 15, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 75,700 |
| Jan 14, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 221,900 |
| Jan 13, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 109.97 | 0.89% | 48,000 |
| Jan 9, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.00 | - | 68,100 |
| Jan 8, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 109.00 | -0.88% | 74,100 |
| Jan 7, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 109.97 | - | 178,500 |
| Jan 6, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 109.97 | 0.89% | 290,400 |
| Jan 5, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 109.00 | -0.88% | 57,200 |
| Dec 30, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 109.97 | 0.89% | 51,000 |
| Dec 29, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 109.00 | - | 115,800 |
| Dec 26, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 109.00 | 0.90% | 80,400 |
| Dec 25, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 108.03 | -1.77% | 138,000 |
| Dec 24, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 109.97 | 0.89% | 68,900 |
| Dec 23, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 109.00 | 0.90% | 138,700 |
| Dec 22, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.03 | 0.91% | 163,600 |
| Dec 19, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 107.05 | 0.92% | 82,000 |
| Dec 18, 2025 | 109.00 | 109.00 | 108.00 | 109.00 | 106.08 | 0.93% | 21,300 |
| Dec 17, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 105.11 | -0.92% | 19,700 |
| Dec 16, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 106.08 | - | 78,800 |
| Dec 15, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 106.08 | - | 50,600 |
| Dec 12, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 106.08 | 0.93% | 54,400 |
| Dec 11, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 105.11 | -0.92% | 238,300 |
| Dec 10, 2025 | 109.00 | 110.00 | 107.00 | 109.00 | 106.08 | 0.93% | 62,300 |
| Dec 9, 2025 | 111.00 | 111.00 | 108.00 | 108.00 | 105.11 | - | 113,600 |
| Dec 8, 2025 | 106.00 | 111.00 | 106.00 | 108.00 | 105.11 | 1.89% | 111,800 |
| Dec 5, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.16 | -0.93% | 24,200 |
| Dec 4, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 104.13 | - | 58,400 |
| Dec 3, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 104.13 | - | 42,000 |
| Dec 2, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 104.13 | -1.83% | 39,400 |
| Dec 1, 2025 | 106.00 | 109.00 | 105.00 | 109.00 | 106.08 | 2.83% | 168,600 |