S.T. Corporation (TYO:4951)
Japan
· Delayed Price · Currency is JPY 1,522.00
+2.00 (0.13%)
At close: Mar 9, 2026
S.T. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,513.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.13% | 65,400 |
| Mar 6, 2026 | 1,529.00 | 1,529.00 | 1,513.00 | 1,520.00 | 1,520.00 | -1.04% | 38,100 |
| Mar 5, 2026 | 1,544.00 | 1,550.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1.52% | 45,600 |
| Mar 4, 2026 | 1,530.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,513.00 | -1.56% | 78,400 |
| Mar 3, 2026 | 1,561.00 | 1,566.00 | 1,536.00 | 1,537.00 | 1,537.00 | -2.29% | 44,200 |
| Mar 2, 2026 | 1,565.00 | 1,575.00 | 1,557.00 | 1,573.00 | 1,573.00 | -0.06% | 53,000 |
| Feb 27, 2026 | 1,558.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.96% | 42,800 |
| Feb 26, 2026 | 1,565.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,559.00 | -0.45% | 38,400 |
| Feb 25, 2026 | 1,574.00 | 1,574.00 | 1,558.00 | 1,566.00 | 1,566.00 | -0.51% | 45,000 |
| Feb 24, 2026 | 1,552.00 | 1,575.00 | 1,540.00 | 1,574.00 | 1,574.00 | 2.21% | 65,700 |
| Feb 20, 2026 | 1,535.00 | 1,545.00 | 1,534.00 | 1,540.00 | 1,540.00 | - | 53,100 |
| Feb 19, 2026 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.13% | 37,400 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.45% | 30,100 |
| Feb 17, 2026 | 1,562.00 | 1,562.00 | 1,547.00 | 1,549.00 | 1,549.00 | -0.90% | 26,300 |
| Feb 16, 2026 | 1,557.00 | 1,570.00 | 1,555.00 | 1,563.00 | 1,563.00 | 0.32% | 40,000 |
| Feb 13, 2026 | 1,560.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.08% | 54,000 |
| Feb 12, 2026 | 1,569.00 | 1,578.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.83% | 85,200 |
| Feb 10, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.06% | 49,600 |
| Feb 9, 2026 | 1,563.00 | 1,565.00 | 1,554.00 | 1,561.00 | 1,561.00 | 0.90% | 33,100 |
| Feb 6, 2026 | 1,557.00 | 1,557.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.58% | 16,500 |
| Feb 5, 2026 | 1,548.00 | 1,563.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.91% | 46,200 |
| Feb 4, 2026 | 1,533.00 | 1,547.00 | 1,528.00 | 1,542.00 | 1,542.00 | 0.59% | 24,200 |
| Feb 3, 2026 | 1,530.00 | 1,539.00 | 1,529.00 | 1,533.00 | 1,533.00 | - | 51,600 |
| Feb 2, 2026 | 1,536.00 | 1,542.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.33% | 38,800 |
| Jan 30, 2026 | 1,511.00 | 1,532.00 | 1,507.00 | 1,528.00 | 1,528.00 | 1.13% | 27,000 |
| Jan 29, 2026 | 1,510.00 | 1,515.00 | 1,501.00 | 1,511.00 | 1,511.00 | - | 45,700 |
| Jan 28, 2026 | 1,518.00 | 1,520.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.46% | 35,500 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.91% | 38,900 |
| Jan 26, 2026 | 1,543.00 | 1,543.00 | 1,527.00 | 1,532.00 | 1,532.00 | -1.23% | 40,300 |
| Jan 23, 2026 | 1,553.00 | 1,553.00 | 1,544.00 | 1,551.00 | 1,551.00 | 0.06% | 37,100 |
| Jan 22, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.84% | 72,400 |
| Jan 21, 2026 | 1,529.00 | 1,529.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.59% | 31,500 |
| Jan 20, 2026 | 1,535.00 | 1,536.00 | 1,529.00 | 1,531.00 | 1,531.00 | -0.39% | 26,600 |
| Jan 19, 2026 | 1,547.00 | 1,547.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.77% | 24,300 |
| Jan 16, 2026 | 1,537.00 | 1,549.00 | 1,532.00 | 1,549.00 | 1,549.00 | 0.85% | 29,400 |
| Jan 15, 2026 | 1,543.00 | 1,546.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.09% | 38,200 |
| Jan 14, 2026 | 1,528.00 | 1,553.00 | 1,528.00 | 1,553.00 | 1,553.00 | 1.64% | 40,700 |
| Jan 13, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,528.00 | 1,528.00 | -0.20% | 51,400 |
| Jan 9, 2026 | 1,523.00 | 1,534.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.72% | 36,100 |
| Jan 8, 2026 | 1,535.00 | 1,538.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.17% | 38,500 |
| Jan 7, 2026 | 1,532.00 | 1,545.00 | 1,528.00 | 1,538.00 | 1,538.00 | 0.39% | 45,300 |
| Jan 6, 2026 | 1,527.00 | 1,533.00 | 1,525.00 | 1,532.00 | 1,532.00 | 0.46% | 20,900 |
| Jan 5, 2026 | 1,517.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.66% | 34,400 |
| Dec 30, 2025 | 1,531.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.72% | 19,500 |
| Dec 29, 2025 | 1,523.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.26% | 50,600 |
| Dec 26, 2025 | 1,526.00 | 1,531.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.26% | 35,500 |
| Dec 25, 2025 | 1,530.00 | 1,536.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.46% | 18,100 |
| Dec 24, 2025 | 1,550.00 | 1,550.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.90% | 26,400 |
| Dec 23, 2025 | 1,546.00 | 1,549.00 | 1,541.00 | 1,547.00 | 1,547.00 | 0.19% | 25,400 |
| Dec 22, 2025 | 1,552.00 | 1,552.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.26% | 17,800 |
| Dec 19, 2025 | 1,545.00 | 1,554.00 | 1,542.00 | 1,548.00 | 1,548.00 | 0.06% | 43,200 |
| Dec 18, 2025 | 1,545.00 | 1,553.00 | 1,543.00 | 1,547.00 | 1,547.00 | 0.59% | 22,000 |
| Dec 17, 2025 | 1,549.00 | 1,549.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.45% | 9,400 |
| Dec 16, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,545.00 | 1,545.00 | -0.32% | 18,800 |
| Dec 15, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 10,500 |
| Dec 12, 2025 | 1,544.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 25,200 |
| Dec 11, 2025 | 1,535.00 | 1,548.00 | 1,533.00 | 1,535.00 | 1,535.00 | 0.20% | 33,700 |
| Dec 10, 2025 | 1,530.00 | 1,540.00 | 1,521.00 | 1,532.00 | 1,532.00 | 0.20% | 31,300 |
| Dec 9, 2025 | 1,515.00 | 1,529.00 | 1,503.00 | 1,529.00 | 1,529.00 | 1.53% | 54,700 |
| Dec 8, 2025 | 1,502.00 | 1,509.00 | 1,499.00 | 1,506.00 | 1,506.00 | - | 63,500 |
| Dec 5, 2025 | 1,517.00 | 1,519.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.86% | 42,300 |
| Dec 4, 2025 | 1,525.00 | 1,526.00 | 1,517.00 | 1,519.00 | 1,519.00 | -0.39% | 28,700 |
| Dec 3, 2025 | 1,548.00 | 1,548.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.49% | 37,900 |
| Dec 2, 2025 | 1,559.00 | 1,560.00 | 1,546.00 | 1,548.00 | 1,548.00 | -1.02% | 30,500 |
| Dec 1, 2025 | 1,580.00 | 1,586.00 | 1,559.00 | 1,564.00 | 1,564.00 | -1.64% | 33,700 |
| Nov 28, 2025 | 1,580.00 | 1,592.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.38% | 13,800 |
| Nov 27, 2025 | 1,590.00 | 1,590.00 | 1,578.00 | 1,584.00 | 1,584.00 | -0.06% | 9,900 |
| Nov 26, 2025 | 1,577.00 | 1,591.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.06% | 12,600 |
| Nov 25, 2025 | 1,595.00 | 1,595.00 | 1,577.00 | 1,586.00 | 1,586.00 | -0.50% | 16,800 |
| Nov 21, 2025 | 1,552.00 | 1,594.00 | 1,551.00 | 1,594.00 | 1,594.00 | 2.57% | 31,200 |
| Nov 20, 2025 | 1,558.00 | 1,558.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.13% | 14,100 |
| Nov 19, 2025 | 1,551.00 | 1,559.00 | 1,549.00 | 1,552.00 | 1,552.00 | 0.06% | 15,700 |
| Nov 18, 2025 | 1,551.00 | 1,555.00 | 1,549.00 | 1,551.00 | 1,551.00 | - | 18,500 |
| Nov 17, 2025 | 1,554.00 | 1,559.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.45% | 14,100 |
| Nov 14, 2025 | 1,563.00 | 1,573.00 | 1,554.00 | 1,558.00 | 1,558.00 | -0.32% | 23,800 |
| Nov 13, 2025 | 1,570.00 | 1,578.00 | 1,559.00 | 1,563.00 | 1,563.00 | -0.38% | 15,700 |
| Nov 12, 2025 | 1,583.00 | 1,589.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.82% | 20,200 |
| Nov 11, 2025 | 1,585.00 | 1,585.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.19% | 28,600 |
| Nov 10, 2025 | 1,578.00 | 1,580.00 | 1,569.00 | 1,579.00 | 1,579.00 | 0.57% | 15,100 |
| Nov 7, 2025 | 1,563.00 | 1,573.00 | 1,562.00 | 1,570.00 | 1,570.00 | 0.77% | 14,700 |
| Nov 6, 2025 | 1,572.00 | 1,572.00 | 1,553.00 | 1,558.00 | 1,558.00 | -0.89% | 19,000 |
| Nov 5, 2025 | 1,569.00 | 1,592.00 | 1,565.00 | 1,572.00 | 1,572.00 | -0.88% | 28,200 |
| Nov 4, 2025 | 1,559.00 | 1,586.00 | 1,555.00 | 1,586.00 | 1,586.00 | 1.08% | 33,600 |
| Oct 31, 2025 | 1,576.00 | 1,576.00 | 1,550.00 | 1,569.00 | 1,569.00 | 0.64% | 42,400 |
| Oct 30, 2025 | 1,583.00 | 1,593.00 | 1,559.00 | 1,559.00 | 1,559.00 | -1.27% | 306,400 |
| Oct 29, 2025 | 1,594.00 | 1,594.00 | 1,571.00 | 1,579.00 | 1,579.00 | -0.82% | 31,700 |
| Oct 28, 2025 | 1,607.00 | 1,608.00 | 1,589.00 | 1,592.00 | 1,592.00 | -1.06% | 33,400 |
| Oct 27, 2025 | 1,600.00 | 1,609.00 | 1,596.00 | 1,609.00 | 1,609.00 | 0.81% | 18,500 |
| Oct 24, 2025 | 1,617.00 | 1,617.00 | 1,591.00 | 1,596.00 | 1,596.00 | -0.50% | 23,300 |
| Oct 23, 2025 | 1,607.00 | 1,612.00 | 1,598.00 | 1,604.00 | 1,604.00 | -0.06% | 26,400 |
| Oct 22, 2025 | 1,595.00 | 1,605.00 | 1,594.00 | 1,605.00 | 1,605.00 | 0.63% | 45,400 |
| Oct 21, 2025 | 1,585.00 | 1,604.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 24,300 |
| Oct 20, 2025 | 1,585.00 | 1,590.00 | 1,581.00 | 1,585.00 | 1,585.00 | 0.96% | 21,400 |
| Oct 17, 2025 | 1,561.00 | 1,574.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.90% | 19,800 |
| Oct 16, 2025 | 1,576.00 | 1,578.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.27% | 22,400 |
| Oct 15, 2025 | 1,560.00 | 1,584.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.83% | 21,900 |
| Oct 14, 2025 | 1,560.00 | 1,575.00 | 1,552.00 | 1,563.00 | 1,563.00 | -0.06% | 39,500 |
| Oct 10, 2025 | 1,541.00 | 1,567.00 | 1,537.00 | 1,564.00 | 1,564.00 | 1.23% | 51,000 |
| Oct 9, 2025 | 1,553.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.96% | 32,100 |
| Oct 8, 2025 | 1,590.00 | 1,594.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.52% | 41,900 |