Super Tool Co. Ltd. (TYO:5990)
Japan
· Delayed Price · Currency is JPY 1,999.00
+2.00 (0.10%)
Mar 10, 2026, 9:56 AM JST
Super Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,997.00 | 1,999.00 | 1,997.00 | 1,999.00 | - | 0.10% | 300 |
| Mar 9, 2026 | 1,953.00 | 2,000.00 | 1,951.00 | 1,997.00 | 1,997.00 | -0.15% | 8,700 |
| Mar 6, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 2,000.00 | - | 2,100 |
| Mar 5, 2026 | 1,990.00 | 2,006.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 2,000 |
| Mar 4, 2026 | 1,966.00 | 2,013.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.01% | 7,200 |
| Mar 3, 2026 | 2,008.00 | 2,029.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.79% | 3,800 |
| Mar 2, 2026 | 2,008.00 | 2,016.00 | 2,005.00 | 2,016.00 | 2,016.00 | 0.40% | 1,200 |
| Feb 27, 2026 | 2,005.00 | 2,008.00 | 2,005.00 | 2,008.00 | 2,008.00 | 0.15% | 1,100 |
| Feb 26, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 700 |
| Feb 25, 2026 | 1,998.00 | 2,005.00 | 1,998.00 | 2,005.00 | 2,005.00 | 0.35% | 2,100 |
| Feb 24, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 900 |
| Feb 20, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 0.40% | 2,000 |
| Feb 19, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 300 |
| Feb 17, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.15% | 1,800 |
| Feb 16, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - | 1,100 |
| Feb 13, 2026 | 1,993.00 | 1,994.00 | 1,979.00 | 1,993.00 | 1,993.00 | 0.10% | 6,800 |
| Feb 12, 2026 | 1,990.00 | 1,991.00 | 1,990.00 | 1,991.00 | 1,991.00 | 0.05% | 900 |
| Feb 10, 2026 | 1,998.00 | 1,998.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 2,000 |
| Feb 9, 2026 | 1,990.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 1,500 |
| Feb 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 400 |
| Feb 5, 2026 | 1,981.00 | 1,990.00 | 1,981.00 | 1,990.00 | 1,990.00 | 0.25% | 900 |
| Feb 4, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 100 |
| Feb 3, 2026 | 1,992.00 | 1,992.00 | 1,985.00 | 1,985.00 | 1,985.00 | - | 500 |
| Feb 2, 2026 | 1,985.00 | 1,985.00 | 1,982.00 | 1,985.00 | 1,985.00 | - | 300 |
| Jan 30, 2026 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,985.00 | 0.76% | 1,100 |
| Jan 29, 2026 | 1,981.00 | 1,981.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 200 |
| Jan 28, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.15% | 200 |
| Jan 27, 2026 | 1,963.00 | 1,990.00 | 1,963.00 | 1,973.00 | 1,973.00 | -0.35% | 1,600 |
| Jan 26, 2026 | 1,992.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 1,100 |
| Jan 23, 2026 | 1,989.00 | 1,997.00 | 1,959.00 | 1,990.00 | 1,990.00 | 0.15% | 10,800 |
| Jan 22, 2026 | 1,965.00 | 1,995.00 | 1,953.00 | 1,987.00 | 1,987.00 | -1.39% | 6,200 |
| Jan 21, 2026 | 1,980.00 | 2,038.00 | 1,977.00 | 2,015.00 | 2,015.00 | 2.03% | 9,100 |
| Jan 20, 2026 | 1,970.00 | 1,975.00 | 1,966.00 | 1,975.00 | 1,975.00 | 0.46% | 1,700 |
| Jan 19, 2026 | 1,975.00 | 1,975.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.15% | 600 |
| Jan 16, 2026 | 1,965.00 | 1,969.00 | 1,965.00 | 1,969.00 | 1,969.00 | 0.25% | 700 |
| Jan 15, 2026 | 1,963.00 | 1,964.00 | 1,955.00 | 1,964.00 | 1,964.00 | 0.20% | 800 |
| Jan 14, 2026 | 1,960.00 | 1,966.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.31% | 700 |
| Jan 13, 2026 | 1,969.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.41% | 600 |
| Jan 9, 2026 | 1,964.00 | 1,964.00 | 1,952.00 | 1,962.00 | 1,962.00 | -0.30% | 800 |
| Jan 8, 2026 | 1,951.00 | 1,968.00 | 1,951.00 | 1,968.00 | 1,968.00 | 0.82% | 800 |
| Jan 7, 2026 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 1,952.00 | - | 400 |
| Jan 6, 2026 | 1,951.00 | 1,953.00 | 1,951.00 | 1,952.00 | 1,952.00 | -0.05% | 400 |
| Jan 5, 2026 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.15% | 1,500 |
| Dec 29, 2025 | 1,947.00 | 1,950.00 | 1,944.00 | 1,950.00 | 1,950.00 | 0.41% | 2,400 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.10% | 200 |
| Dec 25, 2025 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.10% | 1,200 |
| Dec 24, 2025 | 1,942.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,942.00 | - | 1,400 |
| Dec 23, 2025 | 1,945.00 | 1,947.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.15% | 700 |
| Dec 22, 2025 | 1,943.00 | 1,947.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.10% | 900 |
| Dec 19, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.31% | 200 |
| Dec 15, 2025 | 1,925.00 | 1,954.00 | 1,925.00 | 1,949.00 | 1,949.00 | 0.46% | 2,300 |
| Dec 12, 2025 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.15% | 500 |
| Dec 11, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.05% | 700 |
| Dec 10, 2025 | 1,959.00 | 1,959.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.46% | 1,100 |
| Dec 9, 2025 | 1,950.00 | 1,955.00 | 1,947.00 | 1,951.00 | 1,951.00 | 0.05% | 1,100 |
| Dec 8, 2025 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 1,950.00 | 0.05% | 500 |
| Dec 5, 2025 | 1,955.00 | 1,955.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.31% | 600 |
| Dec 4, 2025 | 1,960.00 | 1,961.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 600 |
| Dec 3, 2025 | 1,950.00 | 1,960.00 | 1,948.00 | 1,960.00 | 1,960.00 | 0.62% | 700 |
| Dec 2, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - | 800 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.10% | 700 |
| Nov 28, 2025 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.05% | 600 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,948.00 | 1,949.00 | 1,949.00 | - | 400 |
| Nov 25, 2025 | 1,969.00 | 1,969.00 | 1,949.00 | 1,949.00 | 1,949.00 | -0.05% | 200 |
| Nov 19, 2025 | 1,950.00 | 1,950.00 | 1,947.00 | 1,950.00 | 1,950.00 | 0.21% | 1,100 |
| Nov 18, 2025 | 1,980.00 | 1,980.00 | 1,946.00 | 1,946.00 | 1,946.00 | - | 500 |
| Nov 17, 2025 | 1,945.00 | 1,946.00 | 1,945.00 | 1,946.00 | 1,946.00 | 0.10% | 200 |
| Nov 12, 2025 | 1,955.00 | 1,955.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.31% | 500 |
| Nov 11, 2025 | 1,950.00 | 1,950.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.57% | 700 |
| Nov 10, 2025 | 1,942.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,939.00 | -0.56% | 400 |
| Nov 6, 2025 | 1,937.00 | 1,950.00 | 1,937.00 | 1,950.00 | 1,950.00 | 0.67% | 500 |
| Nov 5, 2025 | 1,952.00 | 1,952.00 | 1,937.00 | 1,937.00 | 1,937.00 | -1.58% | 700 |
| Nov 4, 2025 | 1,940.00 | 1,968.00 | 1,936.00 | 1,968.00 | 1,968.00 | 1.44% | 1,900 |
| Oct 31, 2025 | 1,940.00 | 1,941.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.21% | 600 |
| Oct 30, 2025 | 1,950.00 | 1,955.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.77% | 1,100 |
| Oct 29, 2025 | 1,954.00 | 1,960.00 | 1,950.00 | 1,959.00 | 1,959.00 | -0.05% | 1,400 |
| Oct 28, 2025 | 1,962.00 | 1,962.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.25% | 600 |
| Oct 27, 2025 | 1,960.00 | 2,010.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.31% | 7,400 |
| Oct 24, 2025 | 1,942.00 | 1,959.00 | 1,942.00 | 1,959.00 | 1,959.00 | 0.26% | 900 |
| Oct 22, 2025 | 1,933.00 | 1,954.00 | 1,933.00 | 1,954.00 | 1,954.00 | 0.93% | 400 |
| Oct 21, 2025 | 1,955.00 | 1,955.00 | 1,934.00 | 1,936.00 | 1,936.00 | -0.92% | 1,100 |
| Oct 20, 2025 | 1,924.00 | 1,954.00 | 1,924.00 | 1,954.00 | 1,954.00 | - | 600 |
| Oct 17, 2025 | 1,952.00 | 1,954.00 | 1,935.00 | 1,954.00 | 1,954.00 | - | 2,200 |
| Oct 16, 2025 | 1,930.00 | 1,954.00 | 1,924.00 | 1,954.00 | 1,954.00 | -0.81% | 1,800 |
| Oct 15, 2025 | 1,951.00 | 1,970.00 | 1,947.00 | 1,970.00 | 1,970.00 | 1.29% | 2,100 |
| Oct 14, 2025 | 1,934.00 | 1,948.00 | 1,928.00 | 1,945.00 | 1,945.00 | -0.26% | 1,300 |
| Oct 10, 2025 | 1,941.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.05% | 700 |
| Oct 9, 2025 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.31% | 300 |
| Oct 8, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.15% | 800 |
| Oct 7, 2025 | 1,945.00 | 1,945.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.15% | 400 |
| Oct 6, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 300 |
| Oct 3, 2025 | 1,938.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,945.00 | 0.36% | 300 |
| Oct 2, 2025 | 1,950.00 | 1,950.00 | 1,938.00 | 1,938.00 | 1,938.00 | -0.62% | 300 |
| Oct 1, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.26% | 500 |
| Sep 26, 2025 | 1,950.00 | 1,954.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.26% | 800 |
| Sep 25, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.46% | 200 |
| Sep 24, 2025 | 1,942.00 | 1,954.00 | 1,941.00 | 1,941.00 | 1,941.00 | -0.92% | 1,300 |
| Sep 22, 2025 | 1,945.00 | 1,962.00 | 1,945.00 | 1,959.00 | 1,959.00 | 0.26% | 900 |
| Sep 19, 2025 | 1,949.00 | 1,961.00 | 1,939.00 | 1,954.00 | 1,954.00 | 0.26% | 1,000 |
| Sep 18, 2025 | 1,940.00 | 1,960.00 | 1,940.00 | 1,949.00 | 1,949.00 | 0.21% | 2,300 |