S.T. Corporation (TYO:4951)
Japan
· Delayed Price · Currency is JPY 1,494.00
+44.00 (3.03%)
Apr 28, 2026, 3:30 PM JST
S.T. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,454.00 | 1,494.00 | 1,452.00 | 1,494.00 | 1,494.00 | 3.03% | 41,000 |
| Apr 27, 2026 | 1,455.00 | 1,456.00 | 1,447.00 | 1,450.00 | 1,450.00 | - | 36,700 |
| Apr 24, 2026 | 1,455.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 30,600 |
| Apr 23, 2026 | 1,466.00 | 1,466.00 | 1,452.00 | 1,455.00 | 1,455.00 | -0.95% | 37,800 |
| Apr 22, 2026 | 1,478.00 | 1,478.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.47% | 20,700 |
| Apr 21, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.87% | 21,100 |
| Apr 20, 2026 | 1,490.00 | 1,495.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.07% | 24,400 |
| Apr 17, 2026 | 1,478.00 | 1,492.00 | 1,476.00 | 1,490.00 | 1,490.00 | 1.15% | 38,400 |
| Apr 16, 2026 | 1,479.00 | 1,479.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 24,900 |
| Apr 15, 2026 | 1,471.00 | 1,481.00 | 1,471.00 | 1,476.00 | 1,476.00 | 0.34% | 33,300 |
| Apr 14, 2026 | 1,476.00 | 1,478.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.20% | 17,600 |
| Apr 13, 2026 | 1,479.00 | 1,479.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.61% | 23,500 |
| Apr 10, 2026 | 1,485.00 | 1,485.00 | 1,469.00 | 1,477.00 | 1,477.00 | -0.07% | 30,500 |
| Apr 9, 2026 | 1,488.00 | 1,489.00 | 1,477.00 | 1,478.00 | 1,478.00 | -0.54% | 39,800 |
| Apr 8, 2026 | 1,487.00 | 1,490.00 | 1,480.00 | 1,486.00 | 1,486.00 | 0.13% | 34,800 |
| Apr 7, 2026 | 1,477.00 | 1,484.00 | 1,474.00 | 1,484.00 | 1,484.00 | 0.41% | 23,500 |
| Apr 6, 2026 | 1,480.00 | 1,480.00 | 1,468.00 | 1,478.00 | 1,478.00 | - | 22,600 |
| Apr 3, 2026 | 1,473.00 | 1,483.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.34% | 28,600 |
| Apr 2, 2026 | 1,473.00 | 1,484.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.48% | 34,300 |
| Apr 1, 2026 | 1,469.00 | 1,472.00 | 1,463.00 | 1,466.00 | 1,466.00 | -0.20% | 48,200 |
| Mar 31, 2026 | 1,460.00 | 1,471.00 | 1,456.00 | 1,469.00 | 1,469.00 | 0.75% | 35,200 |
| Mar 30, 2026 | 1,465.00 | 1,468.00 | 1,451.00 | 1,458.00 | 1,458.00 | -2.15% | 138,400 |
| Mar 27, 2026 | 1,502.00 | 1,502.00 | 1,490.00 | 1,490.00 | 1,468.00 | -0.40% | 196,400 |
| Mar 26, 2026 | 1,497.00 | 1,499.00 | 1,489.00 | 1,496.00 | 1,473.91 | -0.27% | 120,500 |
| Mar 25, 2026 | 1,506.00 | 1,508.00 | 1,497.00 | 1,500.00 | 1,477.85 | 0.07% | 63,600 |
| Mar 24, 2026 | 1,491.00 | 1,502.00 | 1,488.00 | 1,499.00 | 1,476.87 | 1.56% | 62,800 |
| Mar 23, 2026 | 1,475.00 | 1,485.00 | 1,464.00 | 1,476.00 | 1,454.21 | 0.89% | 118,800 |
| Mar 19, 2026 | 1,524.00 | 1,526.00 | 1,463.00 | 1,463.00 | 1,441.40 | -4.25% | 152,300 |
| Mar 18, 2026 | 1,517.00 | 1,528.00 | 1,515.00 | 1,528.00 | 1,505.44 | 1.13% | 38,400 |
| Mar 17, 2026 | 1,515.00 | 1,518.00 | 1,511.00 | 1,511.00 | 1,488.69 | 0.07% | 31,900 |
| Mar 16, 2026 | 1,515.00 | 1,517.00 | 1,507.00 | 1,510.00 | 1,487.70 | -0.46% | 42,100 |
| Mar 13, 2026 | 1,509.00 | 1,523.00 | 1,507.00 | 1,517.00 | 1,494.60 | 0.33% | 62,100 |
| Mar 12, 2026 | 1,528.00 | 1,528.00 | 1,512.00 | 1,512.00 | 1,489.68 | -1.11% | 51,400 |
| Mar 11, 2026 | 1,535.00 | 1,540.00 | 1,529.00 | 1,529.00 | 1,506.42 | - | 33,300 |
| Mar 10, 2026 | 1,539.00 | 1,541.00 | 1,522.00 | 1,529.00 | 1,506.42 | 0.46% | 46,000 |
| Mar 9, 2026 | 1,513.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,499.53 | 0.13% | 65,400 |
| Mar 6, 2026 | 1,529.00 | 1,529.00 | 1,513.00 | 1,520.00 | 1,497.56 | -1.04% | 38,100 |
| Mar 5, 2026 | 1,544.00 | 1,550.00 | 1,536.00 | 1,536.00 | 1,513.32 | 1.52% | 45,600 |
| Mar 4, 2026 | 1,530.00 | 1,536.00 | 1,504.00 | 1,513.00 | 1,490.66 | -1.56% | 78,400 |
| Mar 3, 2026 | 1,561.00 | 1,566.00 | 1,536.00 | 1,537.00 | 1,514.31 | -2.29% | 44,200 |
| Mar 2, 2026 | 1,565.00 | 1,575.00 | 1,557.00 | 1,573.00 | 1,549.77 | -0.06% | 53,000 |
| Feb 27, 2026 | 1,558.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,550.76 | 0.96% | 42,800 |
| Feb 26, 2026 | 1,565.00 | 1,568.00 | 1,553.00 | 1,559.00 | 1,535.98 | -0.45% | 38,400 |
| Feb 25, 2026 | 1,574.00 | 1,574.00 | 1,558.00 | 1,566.00 | 1,542.88 | -0.51% | 45,000 |
| Feb 24, 2026 | 1,552.00 | 1,575.00 | 1,540.00 | 1,574.00 | 1,550.76 | 2.21% | 65,700 |
| Feb 20, 2026 | 1,535.00 | 1,545.00 | 1,534.00 | 1,540.00 | 1,517.26 | - | 53,100 |
| Feb 19, 2026 | 1,542.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,517.26 | -0.13% | 37,400 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,542.00 | 1,542.00 | 1,519.23 | -0.45% | 30,100 |
| Feb 17, 2026 | 1,562.00 | 1,562.00 | 1,547.00 | 1,549.00 | 1,526.13 | -0.90% | 26,300 |
| Feb 16, 2026 | 1,557.00 | 1,570.00 | 1,555.00 | 1,563.00 | 1,539.92 | 0.32% | 40,000 |
| Feb 13, 2026 | 1,560.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,535.00 | -1.08% | 54,000 |
| Feb 12, 2026 | 1,569.00 | 1,578.00 | 1,560.00 | 1,575.00 | 1,551.74 | 0.83% | 85,200 |
| Feb 10, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,538.94 | 0.06% | 49,600 |
| Feb 9, 2026 | 1,563.00 | 1,565.00 | 1,554.00 | 1,561.00 | 1,537.95 | 0.90% | 33,100 |
| Feb 6, 2026 | 1,557.00 | 1,557.00 | 1,545.00 | 1,547.00 | 1,524.16 | -0.58% | 16,500 |
| Feb 5, 2026 | 1,548.00 | 1,563.00 | 1,546.00 | 1,556.00 | 1,533.03 | 0.91% | 46,200 |
| Feb 4, 2026 | 1,533.00 | 1,547.00 | 1,528.00 | 1,542.00 | 1,519.23 | 0.59% | 24,200 |
| Feb 3, 2026 | 1,530.00 | 1,539.00 | 1,529.00 | 1,533.00 | 1,510.37 | - | 51,600 |
| Feb 2, 2026 | 1,536.00 | 1,542.00 | 1,531.00 | 1,533.00 | 1,510.37 | 0.33% | 38,800 |
| Jan 30, 2026 | 1,511.00 | 1,532.00 | 1,507.00 | 1,528.00 | 1,505.44 | 1.13% | 27,000 |
| Jan 29, 2026 | 1,510.00 | 1,515.00 | 1,501.00 | 1,511.00 | 1,488.69 | - | 45,700 |
| Jan 28, 2026 | 1,518.00 | 1,520.00 | 1,510.00 | 1,511.00 | 1,488.69 | -0.46% | 35,500 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,518.00 | 1,518.00 | 1,495.59 | -0.91% | 38,900 |
| Jan 26, 2026 | 1,543.00 | 1,543.00 | 1,527.00 | 1,532.00 | 1,509.38 | -1.23% | 40,300 |
| Jan 23, 2026 | 1,553.00 | 1,553.00 | 1,544.00 | 1,551.00 | 1,528.10 | 0.06% | 37,100 |
| Jan 22, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,550.00 | 1,527.11 | 1.84% | 72,400 |
| Jan 21, 2026 | 1,529.00 | 1,529.00 | 1,521.00 | 1,522.00 | 1,499.53 | -0.59% | 31,500 |
| Jan 20, 2026 | 1,535.00 | 1,536.00 | 1,529.00 | 1,531.00 | 1,508.39 | -0.39% | 26,600 |
| Jan 19, 2026 | 1,547.00 | 1,547.00 | 1,537.00 | 1,537.00 | 1,514.31 | -0.77% | 24,300 |
| Jan 16, 2026 | 1,537.00 | 1,549.00 | 1,532.00 | 1,549.00 | 1,526.13 | 0.85% | 29,400 |
| Jan 15, 2026 | 1,543.00 | 1,546.00 | 1,536.00 | 1,536.00 | 1,513.32 | -1.09% | 38,200 |
| Jan 14, 2026 | 1,528.00 | 1,553.00 | 1,528.00 | 1,553.00 | 1,530.07 | 1.64% | 40,700 |
| Jan 13, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,528.00 | 1,505.44 | -0.20% | 51,400 |
| Jan 9, 2026 | 1,523.00 | 1,534.00 | 1,521.00 | 1,531.00 | 1,508.39 | 0.72% | 36,100 |
| Jan 8, 2026 | 1,535.00 | 1,538.00 | 1,520.00 | 1,520.00 | 1,497.56 | -1.17% | 38,500 |
| Jan 7, 2026 | 1,532.00 | 1,545.00 | 1,528.00 | 1,538.00 | 1,515.29 | 0.39% | 45,300 |
| Jan 6, 2026 | 1,527.00 | 1,533.00 | 1,525.00 | 1,532.00 | 1,509.38 | 0.46% | 20,900 |
| Jan 5, 2026 | 1,517.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,502.48 | 0.66% | 34,400 |
| Dec 30, 2025 | 1,531.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,492.63 | -0.72% | 19,500 |
| Dec 29, 2025 | 1,523.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,503.47 | 0.26% | 50,600 |
| Dec 26, 2025 | 1,526.00 | 1,531.00 | 1,520.00 | 1,522.00 | 1,499.53 | -0.26% | 35,500 |
| Dec 25, 2025 | 1,530.00 | 1,536.00 | 1,526.00 | 1,526.00 | 1,503.47 | -0.46% | 18,100 |
| Dec 24, 2025 | 1,550.00 | 1,550.00 | 1,533.00 | 1,533.00 | 1,510.37 | -0.90% | 26,400 |
| Dec 23, 2025 | 1,546.00 | 1,549.00 | 1,541.00 | 1,547.00 | 1,524.16 | 0.19% | 25,400 |
| Dec 22, 2025 | 1,552.00 | 1,552.00 | 1,544.00 | 1,544.00 | 1,521.20 | -0.26% | 17,800 |
| Dec 19, 2025 | 1,545.00 | 1,554.00 | 1,542.00 | 1,548.00 | 1,525.14 | 0.06% | 43,200 |
| Dec 18, 2025 | 1,545.00 | 1,553.00 | 1,543.00 | 1,547.00 | 1,524.16 | 0.59% | 22,000 |
| Dec 17, 2025 | 1,549.00 | 1,549.00 | 1,538.00 | 1,538.00 | 1,515.29 | -0.45% | 9,400 |
| Dec 16, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,545.00 | 1,522.19 | -0.32% | 18,800 |
| Dec 15, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,527.11 | 1.31% | 10,500 |
| Dec 12, 2025 | 1,544.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,507.41 | -0.33% | 25,200 |
| Dec 11, 2025 | 1,535.00 | 1,548.00 | 1,533.00 | 1,535.00 | 1,512.34 | 0.20% | 33,700 |
| Dec 10, 2025 | 1,530.00 | 1,540.00 | 1,521.00 | 1,532.00 | 1,509.38 | 0.20% | 31,300 |
| Dec 9, 2025 | 1,515.00 | 1,529.00 | 1,503.00 | 1,529.00 | 1,506.42 | 1.53% | 54,700 |
| Dec 8, 2025 | 1,502.00 | 1,509.00 | 1,499.00 | 1,506.00 | 1,483.76 | - | 63,500 |
| Dec 5, 2025 | 1,517.00 | 1,519.00 | 1,506.00 | 1,506.00 | 1,483.76 | -0.86% | 42,300 |
| Dec 4, 2025 | 1,525.00 | 1,526.00 | 1,517.00 | 1,519.00 | 1,496.57 | -0.39% | 28,700 |
| Dec 3, 2025 | 1,548.00 | 1,548.00 | 1,525.00 | 1,525.00 | 1,502.48 | -1.49% | 37,900 |
| Dec 2, 2025 | 1,559.00 | 1,560.00 | 1,546.00 | 1,548.00 | 1,525.14 | -1.02% | 30,500 |
| Dec 1, 2025 | 1,580.00 | 1,586.00 | 1,559.00 | 1,564.00 | 1,540.91 | -1.64% | 33,700 |