Super Tool Co. Ltd. (TYO:5990)
Japan
· Delayed Price · Currency is JPY 1,999.00
-1.00 (-0.05%)
Apr 28, 2026, 3:30 PM JST
Super Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,999.00 | 2,000.00 | 1,975.00 | 1,999.00 | 1,999.00 | -0.05% | 1,900 |
| Apr 27, 2026 | 1,951.00 | 2,000.00 | 1,948.00 | 2,000.00 | 2,000.00 | - | 4,100 |
| Apr 24, 2026 | 1,998.00 | 2,006.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 4,100 |
| Apr 23, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 2,000.00 | 2,000.00 | - | 1,800 |
| Apr 22, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | - | 1,000 |
| Apr 21, 2026 | 1,982.00 | 2,000.00 | 1,982.00 | 2,000.00 | 2,000.00 | - | 700 |
| Apr 20, 2026 | 2,000.00 | 2,000.00 | 1,986.00 | 2,000.00 | 2,000.00 | 0.05% | 800 |
| Apr 17, 2026 | 1,995.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.20% | 400 |
| Apr 15, 2026 | 1,981.00 | 2,000.00 | 1,981.00 | 1,995.00 | 1,995.00 | 0.76% | 400 |
| Apr 13, 2026 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 800 |
| Apr 10, 2026 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1.01% | 800 |
| Apr 9, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | 400 |
| Apr 8, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.10% | 300 |
| Apr 1, 2026 | 1,985.00 | 1,985.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.30% | 400 |
| Mar 30, 2026 | 1,974.00 | 1,990.00 | 1,974.00 | 1,978.00 | 1,978.00 | -0.65% | 800 |
| Mar 27, 2026 | 1,990.00 | 1,991.00 | 1,990.00 | 1,991.00 | 1,991.00 | - | 700 |
| Mar 26, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | 100 |
| Mar 25, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1.58% | 300 |
| Mar 24, 2026 | 1,959.00 | 1,999.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.95% | 1,500 |
| Mar 23, 2026 | 1,997.00 | 2,000.00 | 1,974.00 | 1,999.00 | 1,999.00 | 0.10% | 1,200 |
| Mar 19, 2026 | 1,988.00 | 2,005.00 | 1,988.00 | 1,997.00 | 1,997.00 | -0.40% | 1,700 |
| Mar 18, 2026 | 1,999.00 | 2,005.00 | 1,999.00 | 2,005.00 | 2,005.00 | 0.30% | 9,500 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 100 |
| Mar 16, 2026 | 1,976.00 | 1,999.00 | 1,976.00 | 1,999.00 | 1,999.00 | - | 1,200 |
| Mar 13, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,999.00 | 1,999.00 | -0.05% | 1,300 |
| Mar 12, 2026 | 1,963.00 | 2,000.00 | 1,963.00 | 2,000.00 | 2,000.00 | - | 2,100 |
| Mar 11, 2026 | 1,991.00 | 2,000.00 | 1,989.00 | 2,000.00 | 1,965.00 | 0.05% | 900 |
| Mar 10, 2026 | 1,997.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,964.02 | 0.10% | 300 |
| Mar 9, 2026 | 1,953.00 | 2,000.00 | 1,951.00 | 1,997.00 | 1,962.05 | -0.15% | 8,700 |
| Mar 6, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 1,965.00 | - | 2,100 |
| Mar 5, 2026 | 1,990.00 | 2,006.00 | 1,990.00 | 2,000.00 | 1,965.00 | - | 2,000 |
| Mar 4, 2026 | 1,966.00 | 2,013.00 | 1,950.00 | 2,000.00 | 1,965.00 | 1.01% | 7,200 |
| Mar 3, 2026 | 2,008.00 | 2,029.00 | 1,980.00 | 1,980.00 | 1,945.35 | -1.79% | 3,800 |
| Mar 2, 2026 | 2,008.00 | 2,016.00 | 2,005.00 | 2,016.00 | 1,980.72 | 0.40% | 1,200 |
| Feb 27, 2026 | 2,005.00 | 2,008.00 | 2,005.00 | 2,008.00 | 1,972.86 | 0.15% | 1,100 |
| Feb 26, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1,969.91 | - | 700 |
| Feb 25, 2026 | 1,998.00 | 2,005.00 | 1,998.00 | 2,005.00 | 1,969.91 | 0.35% | 2,100 |
| Feb 24, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,963.04 | - | 900 |
| Feb 20, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,963.04 | 0.40% | 2,000 |
| Feb 19, 2026 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,955.18 | - | 300 |
| Feb 17, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,955.18 | -0.15% | 1,800 |
| Feb 16, 2026 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,958.12 | - | 1,100 |
| Feb 13, 2026 | 1,993.00 | 1,994.00 | 1,979.00 | 1,993.00 | 1,958.12 | 0.10% | 6,800 |
| Feb 12, 2026 | 1,990.00 | 1,991.00 | 1,990.00 | 1,991.00 | 1,956.16 | 0.05% | 900 |
| Feb 10, 2026 | 1,998.00 | 1,998.00 | 1,990.00 | 1,990.00 | 1,955.18 | - | 2,000 |
| Feb 9, 2026 | 1,990.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,955.18 | - | 1,500 |
| Feb 6, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,955.18 | - | 400 |
| Feb 5, 2026 | 1,981.00 | 1,990.00 | 1,981.00 | 1,990.00 | 1,955.18 | 0.25% | 900 |
| Feb 4, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,950.26 | - | 100 |
| Feb 3, 2026 | 1,992.00 | 1,992.00 | 1,985.00 | 1,985.00 | 1,950.26 | - | 500 |
| Feb 2, 2026 | 1,985.00 | 1,985.00 | 1,982.00 | 1,985.00 | 1,950.26 | - | 300 |
| Jan 30, 2026 | 1,960.00 | 1,985.00 | 1,960.00 | 1,985.00 | 1,950.26 | 0.76% | 1,100 |
| Jan 29, 2026 | 1,981.00 | 1,981.00 | 1,970.00 | 1,970.00 | 1,935.53 | - | 200 |
| Jan 28, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,935.53 | -0.15% | 200 |
| Jan 27, 2026 | 1,963.00 | 1,990.00 | 1,963.00 | 1,973.00 | 1,938.47 | -0.35% | 1,600 |
| Jan 26, 2026 | 1,992.00 | 1,992.00 | 1,980.00 | 1,980.00 | 1,945.35 | -0.50% | 1,100 |
| Jan 23, 2026 | 1,989.00 | 1,997.00 | 1,959.00 | 1,990.00 | 1,955.18 | 0.15% | 10,800 |
| Jan 22, 2026 | 1,965.00 | 1,995.00 | 1,953.00 | 1,987.00 | 1,952.23 | -1.39% | 6,200 |
| Jan 21, 2026 | 1,980.00 | 2,038.00 | 1,977.00 | 2,015.00 | 1,979.74 | 2.03% | 9,100 |
| Jan 20, 2026 | 1,970.00 | 1,975.00 | 1,966.00 | 1,975.00 | 1,940.44 | 0.46% | 1,700 |
| Jan 19, 2026 | 1,975.00 | 1,975.00 | 1,966.00 | 1,966.00 | 1,931.60 | -0.15% | 600 |
| Jan 16, 2026 | 1,965.00 | 1,969.00 | 1,965.00 | 1,969.00 | 1,934.54 | 0.25% | 700 |
| Jan 15, 2026 | 1,963.00 | 1,964.00 | 1,955.00 | 1,964.00 | 1,929.63 | 0.20% | 800 |
| Jan 14, 2026 | 1,960.00 | 1,966.00 | 1,960.00 | 1,960.00 | 1,925.70 | 0.31% | 700 |
| Jan 13, 2026 | 1,969.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,919.81 | -0.41% | 600 |
| Jan 9, 2026 | 1,964.00 | 1,964.00 | 1,952.00 | 1,962.00 | 1,927.67 | -0.30% | 800 |
| Jan 8, 2026 | 1,951.00 | 1,968.00 | 1,951.00 | 1,968.00 | 1,933.56 | 0.82% | 800 |
| Jan 7, 2026 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 1,917.84 | - | 400 |
| Jan 6, 2026 | 1,951.00 | 1,953.00 | 1,951.00 | 1,952.00 | 1,917.84 | -0.05% | 400 |
| Jan 5, 2026 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 1,918.82 | 0.15% | 1,500 |
| Dec 29, 2025 | 1,947.00 | 1,950.00 | 1,944.00 | 1,950.00 | 1,915.88 | 0.41% | 2,400 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,942.00 | 1,942.00 | 1,908.02 | -0.10% | 200 |
| Dec 25, 2025 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,909.98 | 0.10% | 1,200 |
| Dec 24, 2025 | 1,942.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,908.02 | - | 1,400 |
| Dec 23, 2025 | 1,945.00 | 1,947.00 | 1,942.00 | 1,942.00 | 1,908.02 | -0.15% | 700 |
| Dec 22, 2025 | 1,943.00 | 1,947.00 | 1,942.00 | 1,945.00 | 1,910.96 | 0.10% | 900 |
| Dec 19, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,909.00 | -0.31% | 200 |
| Dec 15, 2025 | 1,925.00 | 1,954.00 | 1,925.00 | 1,949.00 | 1,914.89 | 0.46% | 2,300 |
| Dec 12, 2025 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,906.05 | -0.15% | 500 |
| Dec 11, 2025 | 1,950.00 | 1,950.00 | 1,943.00 | 1,943.00 | 1,909.00 | 0.05% | 700 |
| Dec 10, 2025 | 1,959.00 | 1,959.00 | 1,942.00 | 1,942.00 | 1,908.02 | -0.46% | 1,100 |
| Dec 9, 2025 | 1,950.00 | 1,955.00 | 1,947.00 | 1,951.00 | 1,916.86 | 0.05% | 1,100 |
| Dec 8, 2025 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 1,915.88 | 0.05% | 500 |
| Dec 5, 2025 | 1,955.00 | 1,955.00 | 1,949.00 | 1,949.00 | 1,914.89 | -0.31% | 600 |
| Dec 4, 2025 | 1,960.00 | 1,961.00 | 1,955.00 | 1,955.00 | 1,920.79 | -0.26% | 600 |
| Dec 3, 2025 | 1,950.00 | 1,960.00 | 1,948.00 | 1,960.00 | 1,925.70 | 0.62% | 700 |
| Dec 2, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,913.91 | - | 800 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1,913.91 | -0.10% | 700 |
| Nov 28, 2025 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 1,915.88 | 0.05% | 600 |
| Nov 27, 2025 | 1,970.00 | 1,970.00 | 1,948.00 | 1,949.00 | 1,914.89 | - | 400 |
| Nov 25, 2025 | 1,969.00 | 1,969.00 | 1,949.00 | 1,949.00 | 1,914.89 | -0.05% | 200 |
| Nov 19, 2025 | 1,950.00 | 1,950.00 | 1,947.00 | 1,950.00 | 1,915.88 | 0.21% | 1,100 |
| Nov 18, 2025 | 1,980.00 | 1,980.00 | 1,946.00 | 1,946.00 | 1,911.95 | - | 500 |
| Nov 17, 2025 | 1,945.00 | 1,946.00 | 1,945.00 | 1,946.00 | 1,911.95 | 0.10% | 200 |
| Nov 12, 2025 | 1,955.00 | 1,955.00 | 1,944.00 | 1,944.00 | 1,909.98 | -0.31% | 500 |
| Nov 11, 2025 | 1,950.00 | 1,950.00 | 1,936.00 | 1,950.00 | 1,915.88 | 0.57% | 700 |
| Nov 10, 2025 | 1,942.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,905.07 | -0.56% | 400 |
| Nov 6, 2025 | 1,937.00 | 1,950.00 | 1,937.00 | 1,950.00 | 1,915.88 | 0.67% | 500 |
| Nov 5, 2025 | 1,952.00 | 1,952.00 | 1,937.00 | 1,937.00 | 1,903.10 | -1.58% | 700 |
| Nov 4, 2025 | 1,940.00 | 1,968.00 | 1,936.00 | 1,968.00 | 1,933.56 | 1.44% | 1,900 |