Stmn, Inc. (TYO:4019)
Japan
· Delayed Price · Currency is JPY 637.00
+19.00 (3.07%)
At close: Mar 10, 2026
Stmn, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 628.00 | 639.00 | 617.00 | 637.00 | 637.00 | 3.07% | 73,600 |
| Mar 9, 2026 | 611.00 | 621.00 | 596.00 | 618.00 | 618.00 | -5.07% | 112,000 |
| Mar 6, 2026 | 611.00 | 651.00 | 605.00 | 651.00 | 651.00 | 6.37% | 125,900 |
| Mar 5, 2026 | 600.00 | 618.00 | 599.00 | 612.00 | 612.00 | 5.52% | 122,700 |
| Mar 4, 2026 | 570.00 | 580.00 | 549.00 | 580.00 | 580.00 | -1.53% | 287,200 |
| Mar 3, 2026 | 624.00 | 627.00 | 574.00 | 589.00 | 589.00 | -5.61% | 328,200 |
| Mar 2, 2026 | 634.00 | 642.00 | 582.00 | 624.00 | 624.00 | -5.45% | 483,100 |
| Feb 27, 2026 | 725.00 | 738.00 | 652.00 | 660.00 | 660.00 | -7.69% | 416,300 |
| Feb 26, 2026 | 687.00 | 726.00 | 687.00 | 715.00 | 715.00 | 3.47% | 51,700 |
| Feb 25, 2026 | 697.00 | 709.00 | 685.00 | 691.00 | 691.00 | -0.58% | 41,200 |
| Feb 24, 2026 | 688.00 | 705.00 | 681.00 | 695.00 | 695.00 | -0.43% | 39,300 |
| Feb 20, 2026 | 706.00 | 706.00 | 669.00 | 698.00 | 698.00 | -3.19% | 114,600 |
| Feb 19, 2026 | 759.00 | 759.00 | 718.00 | 721.00 | 721.00 | -1.10% | 66,200 |
| Feb 18, 2026 | 761.00 | 781.00 | 710.00 | 729.00 | 729.00 | -3.95% | 115,300 |
| Feb 17, 2026 | 775.00 | 789.00 | 742.00 | 759.00 | 759.00 | -0.13% | 228,200 |
| Feb 16, 2026 | 723.00 | 760.00 | 700.00 | 760.00 | 760.00 | 15.15% | 144,800 |
| Feb 13, 2026 | 660.00 | 666.00 | 624.00 | 660.00 | 660.00 | -0.90% | 102,700 |
| Feb 12, 2026 | 679.00 | 679.00 | 645.00 | 666.00 | 666.00 | -0.45% | 43,400 |
| Feb 10, 2026 | 640.00 | 669.00 | 640.00 | 669.00 | 669.00 | 4.53% | 65,800 |
| Feb 9, 2026 | 650.00 | 650.00 | 628.00 | 640.00 | 640.00 | 0.95% | 25,500 |
| Feb 6, 2026 | 653.00 | 653.00 | 627.00 | 634.00 | 634.00 | -1.86% | 46,100 |
| Feb 5, 2026 | 633.00 | 655.00 | 614.00 | 646.00 | 646.00 | 1.89% | 149,300 |
| Feb 4, 2026 | 705.00 | 705.00 | 633.00 | 634.00 | 634.00 | -10.83% | 177,800 |
| Feb 3, 2026 | 708.00 | 724.00 | 704.00 | 711.00 | 711.00 | 0.42% | 18,000 |
| Feb 2, 2026 | 740.00 | 740.00 | 707.00 | 708.00 | 708.00 | -3.67% | 48,500 |
| Jan 30, 2026 | 730.00 | 736.00 | 714.00 | 735.00 | 735.00 | 1.10% | 20,800 |
| Jan 29, 2026 | 713.00 | 732.00 | 705.00 | 727.00 | 727.00 | 1.96% | 34,000 |
| Jan 28, 2026 | 722.00 | 745.00 | 711.00 | 713.00 | 713.00 | -1.93% | 45,100 |
| Jan 27, 2026 | 740.00 | 740.00 | 721.00 | 727.00 | 727.00 | -1.76% | 20,200 |
| Jan 26, 2026 | 768.00 | 768.00 | 737.00 | 740.00 | 740.00 | -4.02% | 32,000 |
| Jan 23, 2026 | 762.00 | 779.00 | 750.00 | 771.00 | 771.00 | 3.21% | 31,500 |
| Jan 22, 2026 | 742.00 | 751.00 | 738.00 | 747.00 | 747.00 | 0.40% | 10,800 |
| Jan 21, 2026 | 750.00 | 759.00 | 733.00 | 744.00 | 744.00 | -2.23% | 41,800 |
| Jan 20, 2026 | 772.00 | 772.00 | 747.00 | 761.00 | 761.00 | -1.68% | 21,400 |
| Jan 19, 2026 | 792.00 | 792.00 | 762.00 | 774.00 | 774.00 | -2.27% | 48,900 |
| Jan 16, 2026 | 780.00 | 802.00 | 778.00 | 792.00 | 792.00 | 1.80% | 37,000 |
| Jan 15, 2026 | 741.00 | 782.00 | 741.00 | 778.00 | 778.00 | 4.99% | 38,200 |
| Jan 14, 2026 | 747.00 | 757.00 | 737.00 | 741.00 | 741.00 | -1.20% | 28,300 |
| Jan 13, 2026 | 767.00 | 767.00 | 739.00 | 750.00 | 750.00 | -2.22% | 41,600 |
| Jan 9, 2026 | 740.00 | 767.00 | 740.00 | 767.00 | 767.00 | 5.07% | 53,200 |
| Jan 8, 2026 | 729.00 | 744.00 | 726.00 | 730.00 | 730.00 | 0.14% | 42,400 |
| Jan 7, 2026 | 742.00 | 747.00 | 728.00 | 729.00 | 729.00 | -1.62% | 61,100 |
| Jan 6, 2026 | 738.00 | 753.00 | 735.00 | 741.00 | 741.00 | -0.13% | 104,700 |
| Jan 5, 2026 | 815.00 | 815.00 | 734.00 | 742.00 | 742.00 | -9.62% | 366,500 |
| Dec 30, 2025 | 830.00 | 840.00 | 799.00 | 821.00 | 821.00 | -0.36% | 58,300 |
| Dec 29, 2025 | 903.00 | 903.00 | 821.00 | 824.00 | 824.00 | -10.14% | 130,400 |
| Dec 26, 2025 | 885.00 | 921.00 | 877.00 | 917.00 | 913.00 | 3.27% | 50,700 |
| Dec 25, 2025 | 867.00 | 894.00 | 860.00 | 888.00 | 884.13 | 3.26% | 61,500 |
| Dec 24, 2025 | 829.00 | 864.00 | 813.00 | 860.00 | 856.25 | 5.65% | 61,900 |
| Dec 23, 2025 | 775.00 | 817.00 | 775.00 | 814.00 | 810.45 | 3.96% | 59,000 |
| Dec 22, 2025 | 805.00 | 808.00 | 767.00 | 783.00 | 779.58 | -2.97% | 79,700 |
| Dec 19, 2025 | 809.00 | 821.00 | 797.00 | 807.00 | 803.48 | 1.64% | 43,000 |
| Dec 18, 2025 | 797.00 | 829.00 | 788.00 | 794.00 | 790.54 | -1.12% | 69,000 |
| Dec 17, 2025 | 758.00 | 818.00 | 758.00 | 803.00 | 799.50 | 5.66% | 82,800 |
| Dec 16, 2025 | 758.00 | 775.00 | 747.00 | 760.00 | 756.68 | 0.26% | 65,800 |
| Dec 15, 2025 | 734.00 | 774.00 | 734.00 | 758.00 | 754.69 | 1.88% | 178,300 |
| Dec 12, 2025 | 733.00 | 757.00 | 732.00 | 744.00 | 740.75 | 0.54% | 66,700 |
| Dec 11, 2025 | 751.00 | 755.00 | 717.00 | 740.00 | 736.77 | -0.80% | 160,700 |
| Dec 10, 2025 | 717.00 | 746.00 | 700.00 | 746.00 | 742.75 | 3.04% | 122,200 |
| Dec 9, 2025 | 780.00 | 783.00 | 716.00 | 724.00 | 720.84 | -5.36% | 177,900 |
| Dec 8, 2025 | 815.00 | 815.00 | 746.00 | 765.00 | 761.66 | -7.83% | 255,800 |
| Dec 5, 2025 | 840.00 | 848.00 | 818.00 | 830.00 | 826.38 | 0.24% | 100,900 |
| Dec 4, 2025 | 852.00 | 859.00 | 826.00 | 828.00 | 824.39 | -2.93% | 120,100 |
| Dec 3, 2025 | 868.00 | 871.00 | 832.00 | 853.00 | 849.28 | -1.95% | 214,400 |
| Dec 2, 2025 | 903.00 | 903.00 | 861.00 | 870.00 | 866.21 | -3.01% | 67,400 |
| Dec 1, 2025 | 916.00 | 918.00 | 884.00 | 897.00 | 893.09 | -2.29% | 32,700 |
| Nov 28, 2025 | 920.00 | 936.00 | 908.00 | 918.00 | 914.00 | 0.66% | 41,800 |
| Nov 27, 2025 | 899.00 | 924.00 | 899.00 | 912.00 | 908.02 | -0.22% | 31,600 |
| Nov 26, 2025 | 889.00 | 924.00 | 889.00 | 914.00 | 910.01 | 1.44% | 43,200 |
| Nov 25, 2025 | 920.00 | 920.00 | 885.00 | 901.00 | 897.07 | -0.99% | 60,300 |
| Nov 21, 2025 | 885.00 | 910.00 | 875.00 | 910.00 | 906.03 | 2.48% | 94,300 |
| Nov 20, 2025 | 935.00 | 941.00 | 873.00 | 888.00 | 884.13 | -3.48% | 185,100 |
| Nov 19, 2025 | 929.00 | 964.00 | 907.00 | 920.00 | 915.99 | -1.81% | 61,800 |
| Nov 18, 2025 | 959.00 | 959.00 | 922.00 | 937.00 | 932.91 | -2.80% | 98,500 |
| Nov 17, 2025 | 1,060.00 | 1,082.00 | 920.00 | 964.00 | 959.79 | -17.47% | 169,600 |
| Nov 14, 2025 | 1,170.00 | 1,195.00 | 1,166.00 | 1,168.00 | 1,162.91 | -2.01% | 59,100 |
| Nov 13, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,192.00 | 1,186.80 | -1.49% | 25,700 |
| Nov 12, 2025 | 1,189.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,204.72 | 1.77% | 17,300 |
| Nov 11, 2025 | 1,205.00 | 1,205.00 | 1,176.00 | 1,189.00 | 1,183.81 | -0.67% | 24,500 |
| Nov 10, 2025 | 1,172.00 | 1,201.00 | 1,168.00 | 1,197.00 | 1,191.78 | 2.48% | 20,800 |
| Nov 7, 2025 | 1,150.00 | 1,174.00 | 1,150.00 | 1,168.00 | 1,162.91 | 0.86% | 16,300 |
| Nov 6, 2025 | 1,177.00 | 1,177.00 | 1,157.00 | 1,158.00 | 1,152.95 | 0.26% | 17,900 |
| Nov 5, 2025 | 1,179.00 | 1,179.00 | 1,134.00 | 1,155.00 | 1,149.96 | -2.04% | 28,200 |
| Nov 4, 2025 | 1,185.00 | 1,194.00 | 1,173.00 | 1,179.00 | 1,173.86 | -0.51% | 27,800 |
| Oct 31, 2025 | 1,152.00 | 1,185.00 | 1,152.00 | 1,185.00 | 1,179.83 | 1.28% | 17,800 |
| Oct 30, 2025 | 1,133.00 | 1,185.00 | 1,133.00 | 1,170.00 | 1,164.90 | 3.27% | 38,700 |
| Oct 29, 2025 | 1,136.00 | 1,159.00 | 1,129.00 | 1,133.00 | 1,128.06 | -0.61% | 12,800 |
| Oct 28, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,135.03 | -3.39% | 21,100 |
| Oct 27, 2025 | 1,173.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,174.85 | 0.68% | 7,500 |
| Oct 24, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,172.00 | 1,166.89 | -0.68% | 16,800 |
| Oct 23, 2025 | 1,200.00 | 1,200.00 | 1,178.00 | 1,180.00 | 1,174.85 | -2.48% | 19,000 |
| Oct 22, 2025 | 1,199.00 | 1,214.00 | 1,194.00 | 1,210.00 | 1,204.72 | 1.09% | 30,200 |
| Oct 21, 2025 | 1,200.00 | 1,205.00 | 1,190.00 | 1,197.00 | 1,191.78 | 0.08% | 9,400 |
| Oct 20, 2025 | 1,165.00 | 1,201.00 | 1,165.00 | 1,196.00 | 1,190.78 | 3.91% | 14,100 |
| Oct 17, 2025 | 1,180.00 | 1,180.00 | 1,143.00 | 1,151.00 | 1,145.98 | -2.70% | 19,900 |
| Oct 16, 2025 | 1,192.00 | 1,198.00 | 1,169.00 | 1,183.00 | 1,177.84 | -1.42% | 25,200 |
| Oct 15, 2025 | 1,189.00 | 1,216.00 | 1,185.00 | 1,200.00 | 1,194.77 | 0.93% | 51,400 |
| Oct 14, 2025 | 1,239.00 | 1,239.00 | 1,189.00 | 1,189.00 | 1,183.81 | -4.65% | 42,400 |
| Oct 10, 2025 | 1,257.00 | 1,261.00 | 1,240.00 | 1,247.00 | 1,241.56 | -0.80% | 14,800 |
| Oct 9, 2025 | 1,252.00 | 1,267.00 | 1,232.00 | 1,257.00 | 1,251.52 | 0.40% | 21,900 |