STG Co., Ltd. (TYO:5858)
Japan
· Delayed Price · Currency is JPY 1,455.00
-10.00 (-0.68%)
Apr 28, 2026, 3:22 PM JST
STG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,465.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | -0.68% | 300 |
| Apr 27, 2026 | 1,451.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.96% | 500 |
| Apr 24, 2026 | 1,475.00 | 1,475.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.07% | 400 |
| Apr 23, 2026 | 1,444.00 | 1,455.00 | 1,407.00 | 1,450.00 | 1,450.00 | - | 1,700 |
| Apr 22, 2026 | 1,450.00 | 1,494.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.89% | 1,900 |
| Apr 21, 2026 | 1,463.00 | 1,483.00 | 1,453.00 | 1,463.00 | 1,463.00 | -1.48% | 1,100 |
| Apr 20, 2026 | 1,481.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.54% | 1,600 |
| Apr 17, 2026 | 1,471.00 | 1,510.00 | 1,451.00 | 1,477.00 | 1,477.00 | 0.89% | 2,900 |
| Apr 16, 2026 | 1,400.00 | 1,495.00 | 1,389.00 | 1,464.00 | 1,464.00 | 4.87% | 8,000 |
| Apr 15, 2026 | 1,399.00 | 1,399.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0.94% | 400 |
| Apr 14, 2026 | 1,393.00 | 1,400.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.36% | 1,100 |
| Apr 13, 2026 | 1,403.00 | 1,403.00 | 1,374.00 | 1,388.00 | 1,388.00 | -0.93% | 1,100 |
| Apr 10, 2026 | 1,397.00 | 1,402.00 | 1,390.00 | 1,401.00 | 1,401.00 | 0.29% | 1,200 |
| Apr 9, 2026 | 1,401.00 | 1,403.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.14% | 11,700 |
| Apr 8, 2026 | 1,390.00 | 1,415.00 | 1,378.00 | 1,399.00 | 1,399.00 | 1.52% | 13,300 |
| Apr 7, 2026 | 1,364.00 | 1,389.00 | 1,364.00 | 1,378.00 | 1,378.00 | 1.10% | 1,400 |
| Apr 6, 2026 | 1,344.00 | 1,392.00 | 1,344.00 | 1,363.00 | 1,363.00 | 1.41% | 1,300 |
| Apr 3, 2026 | 1,347.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.30% | 1,000 |
| Apr 2, 2026 | 1,355.00 | 1,360.00 | 1,323.00 | 1,340.00 | 1,340.00 | -1.11% | 6,900 |
| Apr 1, 2026 | 1,317.00 | 1,370.00 | 1,317.00 | 1,355.00 | 1,355.00 | 4.80% | 28,200 |
| Mar 31, 2026 | 1,337.00 | 1,337.00 | 1,289.00 | 1,293.00 | 1,293.00 | -3.36% | 19,500 |
| Mar 30, 2026 | 1,356.00 | 1,357.00 | 1,331.00 | 1,338.00 | 1,338.00 | -4.70% | 9,300 |
| Mar 27, 2026 | 1,390.00 | 1,419.00 | 1,390.00 | 1,404.00 | 1,384.00 | -0.43% | 3,600 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,389.91 | 0.07% | 18,900 |
| Mar 25, 2026 | 1,393.00 | 1,419.00 | 1,375.00 | 1,409.00 | 1,388.93 | 1.88% | 15,400 |
| Mar 24, 2026 | 1,422.00 | 1,423.00 | 1,378.00 | 1,383.00 | 1,363.30 | -2.61% | 23,700 |
| Mar 23, 2026 | 1,478.00 | 1,481.00 | 1,371.00 | 1,420.00 | 1,399.77 | -6.46% | 12,800 |
| Mar 19, 2026 | 1,530.00 | 1,546.00 | 1,506.00 | 1,518.00 | 1,496.38 | -2.63% | 3,100 |
| Mar 18, 2026 | 1,535.00 | 1,560.00 | 1,535.00 | 1,559.00 | 1,536.79 | 1.63% | 1,900 |
| Mar 17, 2026 | 1,527.00 | 1,545.00 | 1,527.00 | 1,534.00 | 1,512.15 | 0.46% | 1,600 |
| Mar 16, 2026 | 1,535.00 | 1,544.00 | 1,518.00 | 1,527.00 | 1,505.25 | -1.10% | 5,100 |
| Mar 13, 2026 | 1,550.00 | 1,560.00 | 1,524.00 | 1,544.00 | 1,522.01 | -2.40% | 4,600 |
| Mar 12, 2026 | 1,584.00 | 1,620.00 | 1,582.00 | 1,582.00 | 1,559.46 | - | 1,800 |
| Mar 11, 2026 | 1,619.00 | 1,619.00 | 1,565.00 | 1,582.00 | 1,559.46 | -2.71% | 9,100 |
| Mar 10, 2026 | 1,568.00 | 1,626.00 | 1,568.00 | 1,626.00 | 1,602.84 | 2.98% | 11,200 |
| Mar 9, 2026 | 1,508.00 | 1,579.00 | 1,504.00 | 1,579.00 | 1,556.51 | -3.01% | 6,600 |
| Mar 6, 2026 | 1,619.00 | 1,628.00 | 1,601.00 | 1,628.00 | 1,604.81 | 3.04% | 1,700 |
| Mar 5, 2026 | 1,578.00 | 1,605.00 | 1,572.00 | 1,580.00 | 1,557.49 | 1.09% | 4,200 |
| Mar 4, 2026 | 1,620.00 | 1,620.00 | 1,555.00 | 1,563.00 | 1,540.74 | -4.05% | 8,100 |
| Mar 3, 2026 | 1,622.00 | 1,629.00 | 1,620.00 | 1,629.00 | 1,605.79 | 0.12% | 1,400 |
| Mar 2, 2026 | 1,657.00 | 1,657.00 | 1,625.00 | 1,627.00 | 1,603.82 | -1.93% | 3,800 |
| Feb 27, 2026 | 1,679.00 | 1,680.00 | 1,652.00 | 1,659.00 | 1,635.37 | -1.13% | 2,800 |
| Feb 26, 2026 | 1,650.00 | 1,699.00 | 1,650.00 | 1,678.00 | 1,654.10 | 0.96% | 12,600 |
| Feb 25, 2026 | 1,650.00 | 1,662.00 | 1,631.00 | 1,662.00 | 1,638.32 | 0.79% | 800 |
| Feb 24, 2026 | 1,630.00 | 1,649.00 | 1,601.00 | 1,649.00 | 1,625.51 | 1.04% | 3,200 |
| Feb 20, 2026 | 1,628.00 | 1,647.00 | 1,600.00 | 1,632.00 | 1,608.75 | 0.12% | 9,200 |
| Feb 19, 2026 | 1,619.00 | 1,633.00 | 1,602.00 | 1,630.00 | 1,606.78 | 0.62% | 4,900 |
| Feb 18, 2026 | 1,617.00 | 1,632.00 | 1,601.00 | 1,620.00 | 1,596.92 | -0.18% | 2,900 |
| Feb 17, 2026 | 1,607.00 | 1,641.00 | 1,601.00 | 1,623.00 | 1,599.88 | 1.06% | 6,000 |
| Feb 16, 2026 | 1,600.00 | 1,606.00 | 1,553.00 | 1,606.00 | 1,583.12 | -4.40% | 19,100 |
| Feb 13, 2026 | 1,691.00 | 1,712.00 | 1,665.00 | 1,680.00 | 1,656.07 | -1.47% | 10,700 |
| Feb 12, 2026 | 1,688.00 | 1,705.00 | 1,678.00 | 1,705.00 | 1,680.71 | 0.41% | 6,100 |
| Feb 10, 2026 | 1,676.00 | 1,725.00 | 1,676.00 | 1,698.00 | 1,673.81 | 1.68% | 5,100 |
| Feb 9, 2026 | 1,675.00 | 1,685.00 | 1,662.00 | 1,670.00 | 1,646.21 | -0.36% | 5,600 |
| Feb 6, 2026 | 1,653.00 | 1,676.00 | 1,653.00 | 1,676.00 | 1,652.13 | 1.39% | 5,500 |
| Feb 5, 2026 | 1,669.00 | 1,676.00 | 1,653.00 | 1,653.00 | 1,629.45 | -0.72% | 6,400 |
| Feb 4, 2026 | 1,677.00 | 1,677.00 | 1,665.00 | 1,665.00 | 1,641.28 | -0.89% | 5,400 |
| Feb 3, 2026 | 1,680.00 | 1,688.00 | 1,680.00 | 1,680.00 | 1,656.07 | -0.12% | 2,800 |
| Feb 2, 2026 | 1,688.00 | 1,699.00 | 1,681.00 | 1,682.00 | 1,658.04 | -0.30% | 3,300 |
| Jan 30, 2026 | 1,703.00 | 1,703.00 | 1,687.00 | 1,687.00 | 1,662.97 | -1.29% | 1,400 |
| Jan 29, 2026 | 1,706.00 | 1,710.00 | 1,687.00 | 1,709.00 | 1,684.66 | 0.18% | 7,600 |
| Jan 28, 2026 | 1,721.00 | 1,726.00 | 1,700.00 | 1,706.00 | 1,681.70 | -0.87% | 4,200 |
| Jan 27, 2026 | 1,718.00 | 1,740.00 | 1,718.00 | 1,721.00 | 1,696.48 | 0.29% | 3,000 |
| Jan 26, 2026 | 1,720.00 | 1,720.00 | 1,707.00 | 1,716.00 | 1,691.56 | 0.18% | 6,200 |
| Jan 23, 2026 | 1,714.00 | 1,734.00 | 1,711.00 | 1,713.00 | 1,688.60 | 0.18% | 2,600 |
| Jan 22, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,710.00 | 1,685.64 | 1.12% | 1,400 |
| Jan 21, 2026 | 1,692.00 | 1,703.00 | 1,682.00 | 1,691.00 | 1,666.91 | -1.17% | 5,700 |
| Jan 20, 2026 | 1,708.00 | 1,724.00 | 1,700.00 | 1,711.00 | 1,686.63 | -0.75% | 9,100 |
| Jan 19, 2026 | 1,712.00 | 1,724.00 | 1,700.00 | 1,724.00 | 1,699.44 | -1.03% | 4,800 |
| Jan 16, 2026 | 1,745.00 | 1,784.00 | 1,725.00 | 1,742.00 | 1,717.19 | -2.41% | 9,300 |
| Jan 15, 2026 | 1,699.00 | 1,840.00 | 1,698.00 | 1,785.00 | 1,759.57 | 5.25% | 16,200 |
| Jan 14, 2026 | 1,687.00 | 1,703.00 | 1,681.00 | 1,696.00 | 1,671.84 | -0.35% | 2,000 |
| Jan 13, 2026 | 1,661.00 | 1,730.00 | 1,660.00 | 1,702.00 | 1,677.75 | 2.53% | 13,500 |
| Jan 9, 2026 | 1,649.00 | 1,663.00 | 1,640.00 | 1,660.00 | 1,636.35 | 0.12% | 3,100 |
| Jan 8, 2026 | 1,651.00 | 1,658.00 | 1,643.00 | 1,658.00 | 1,634.38 | 0.67% | 5,600 |
| Jan 7, 2026 | 1,644.00 | 1,669.00 | 1,644.00 | 1,647.00 | 1,623.54 | -0.72% | 4,300 |
| Jan 6, 2026 | 1,664.00 | 1,678.00 | 1,650.00 | 1,659.00 | 1,635.37 | -0.72% | 8,600 |
| Jan 5, 2026 | 1,683.00 | 1,683.00 | 1,634.00 | 1,671.00 | 1,647.20 | -0.65% | 7,400 |
| Dec 30, 2025 | 1,629.00 | 1,682.00 | 1,615.00 | 1,682.00 | 1,658.04 | 2.37% | 9,900 |
| Dec 29, 2025 | 1,648.00 | 1,670.00 | 1,622.00 | 1,643.00 | 1,619.60 | -1.08% | 12,700 |
| Dec 26, 2025 | 1,637.00 | 1,672.00 | 1,632.00 | 1,661.00 | 1,637.34 | 1.22% | 10,900 |
| Dec 25, 2025 | 1,632.00 | 1,643.00 | 1,630.00 | 1,641.00 | 1,617.62 | 0.55% | 2,600 |
| Dec 24, 2025 | 1,620.00 | 1,664.00 | 1,615.00 | 1,632.00 | 1,608.75 | 1.05% | 11,800 |
| Dec 23, 2025 | 1,590.00 | 1,632.00 | 1,550.00 | 1,615.00 | 1,591.99 | 1.38% | 27,900 |
| Dec 22, 2025 | 1,699.00 | 1,699.00 | 1,590.00 | 1,593.00 | 1,570.31 | -4.21% | 20,800 |
| Dec 19, 2025 | 1,621.00 | 1,663.00 | 1,621.00 | 1,663.00 | 1,639.31 | 2.59% | 7,500 |
| Dec 18, 2025 | 1,622.00 | 1,631.00 | 1,600.00 | 1,621.00 | 1,597.91 | -0.06% | 6,800 |
| Dec 17, 2025 | 1,570.00 | 1,625.00 | 1,566.00 | 1,622.00 | 1,598.89 | 2.98% | 10,500 |
| Dec 16, 2025 | 1,530.00 | 1,588.00 | 1,530.00 | 1,575.00 | 1,552.56 | 3.01% | 16,600 |
| Dec 15, 2025 | 1,546.00 | 1,570.00 | 1,515.00 | 1,529.00 | 1,507.22 | -1.55% | 15,800 |
| Dec 12, 2025 | 1,601.00 | 1,632.00 | 1,544.00 | 1,553.00 | 1,530.88 | -3.00% | 52,300 |
| Dec 11, 2025 | 1,652.00 | 1,674.00 | 1,598.00 | 1,601.00 | 1,578.19 | -3.79% | 15,300 |
| Dec 10, 2025 | 1,673.00 | 1,685.00 | 1,638.00 | 1,664.00 | 1,640.30 | -0.54% | 10,700 |
| Dec 9, 2025 | 1,665.00 | 1,686.00 | 1,641.00 | 1,673.00 | 1,649.17 | 2.95% | 9,600 |
| Dec 8, 2025 | 1,616.00 | 1,650.00 | 1,616.00 | 1,625.00 | 1,601.85 | 0.12% | 7,500 |
| Dec 5, 2025 | 1,635.00 | 1,635.00 | 1,602.00 | 1,623.00 | 1,599.88 | -1.76% | 7,400 |
| Dec 4, 2025 | 1,634.00 | 1,664.00 | 1,624.00 | 1,652.00 | 1,628.47 | 1.10% | 12,100 |
| Dec 3, 2025 | 1,606.00 | 1,641.00 | 1,596.00 | 1,634.00 | 1,610.72 | 1.74% | 13,400 |
| Dec 2, 2025 | 1,575.00 | 1,615.00 | 1,561.00 | 1,606.00 | 1,583.12 | 2.03% | 21,500 |
| Dec 1, 2025 | 1,527.00 | 1,593.00 | 1,519.00 | 1,574.00 | 1,551.58 | 5.00% | 49,100 |