Tokyo - Delayed Quote
JPY
Stmn, Inc. (4019.T)
613.00
-4.00
(-0.65%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
613.00
624.00
613.00
613.00
613.00
88,800
Oct 29, 2026
622.00
622.00
603.00
617.00
617.00
36,300
Oct 28, 2026
617.00
625.00
614.00
622.00
622.00
20,700
Oct 27, 2026
606.00
622.00
605.00
619.00
619.00
30,800
Oct 26, 2026
610.00
618.00
604.00
604.00
604.00
30,000
Oct 23, 2026
635.00
635.00
603.00
610.00
610.00
51,000
Oct 22, 2026
625.00
644.00
625.00
629.00
629.00
35,300
Oct 21, 2026
617.00
635.00
617.00
622.00
622.00
26,800
Oct 20, 2026
640.00
640.00
612.00
613.00
613.00
51,500
Oct 19, 2026
635.00
641.00
630.00
638.00
638.00
29,400
Oct 16, 2026
629.00
645.00
629.00
635.00
635.00
25,300
Oct 15, 2026
635.00
635.00
620.00
625.00
625.00
24,100
Oct 14, 2026
638.00
642.00
628.00
635.00
635.00
34,200
Oct 13, 2026
638.00
648.00
626.00
632.00
632.00
87,000
Oct 9, 2026
604.00
636.00
603.00
635.00
635.00
47,200
Oct 8, 2026
601.00
612.00
600.00
605.00
605.00
19,300
Oct 7, 2026
606.00
608.00
599.00
601.00
601.00
28,000
Oct 6, 2026
601.00
612.00
601.00
606.00
606.00
19,100
Oct 5, 2026
597.00
604.00
591.00
600.00
600.00
28,900
Oct 2, 2026
608.00
610.00
593.00
596.00
596.00
76,800
Oct 1, 2026
615.00
617.00
607.00
608.00
608.00
35,800
Sep 30, 2026
617.00
627.00
614.00
615.00
615.00
43,200
Sep 29, 2026
629.00
629.00
616.00
619.00
619.00
26,500
Sep 28, 2026
626.00
632.00
619.00
629.00
629.00
28,700
Sep 25, 2026
629.00
629.00
622.00
626.00
626.00
17,700
Sep 24, 2026
629.00
636.00
620.00
627.00
627.00
91,100
Sep 18, 2026
615.00
628.00
614.00
628.00
628.00
33,400
Sep 17, 2026
619.00
625.00
613.00
614.00
614.00
26,500
Sep 16, 2026
626.00
626.00
616.00
619.00
619.00
31,600
Sep 15, 2026
625.00
632.00
611.00
630.00
630.00
28,900
Sep 14, 2026
613.00
624.00
607.00
623.00
623.00
17,000
Sep 11, 2026
605.00
611.00
600.00
611.00
611.00
38,700
Sep 10, 2026
618.00
623.00
611.00
622.00
622.00
25,100
Sep 9, 2026
627.00
627.00
616.00
618.00
618.00
24,100
Sep 8, 2026
637.00
639.00
625.00
632.00
632.00
48,500
Sep 7, 2026
649.00
651.00
636.00
636.00
636.00
24,000
Sep 4, 2026
640.00
655.00
640.00
651.00
651.00
48,700
Sep 3, 2026
635.00
643.00
628.00
636.00
636.00
44,900
Sep 2, 2026
662.00
662.00
629.00
636.00
636.00
65,800
Sep 1, 2026
670.00
670.00
659.00
669.00
669.00
34,200
Aug 31, 2026
662.00
672.00
660.00
665.00
665.00
40,800
Aug 28, 2026
647.00
696.00
647.00
682.00
682.00
137,200
Aug 27, 2026
648.00
661.00
640.00
641.00
641.00
78,000
Aug 26, 2026
643.00
659.00
640.00
650.00
650.00
59,400
Aug 25, 2026
629.00
643.00
629.00
642.00
642.00
41,000
Aug 24, 2026
647.00
647.00
624.00
628.00
628.00
65,700
Aug 21, 2026
631.00
647.00
623.00
642.00
642.00
80,800
Aug 20, 2026
612.00
648.00
609.00
647.00
647.00
123,300
Aug 19, 2026
615.00
622.00
599.00
602.00
602.00
175,100
Aug 18, 2026
641.00
641.00
619.00
621.00
621.00
145,700
Aug 17, 2026
702.00
704.00
628.00
638.00
638.00
567,700
Aug 14, 2026
642.00
661.00
630.00
643.00
643.00
133,800
Aug 13, 2026
658.00
670.00
651.00
659.00
659.00
29,900
Aug 12, 2026
620.00
657.00
620.00
650.00
650.00
26,400
Aug 10, 2026
619.00
636.00
618.00
626.00
626.00
18,700
Aug 7, 2026
639.00
639.00
620.00
620.00
620.00
12,200
Aug 6, 2026
648.00
648.00
626.00
639.00
639.00
12,500
Aug 5, 2026
631.00
654.00
631.00
641.00
641.00
11,300
Aug 4, 2026
640.00
652.00
636.00
641.00
641.00
23,300
Aug 3, 2026
625.00
650.00
618.00
650.00
650.00
13,600
Jul 31, 2026
622.00
631.00
622.00
625.00
625.00
9,800
Jul 30, 2026
630.00
643.00
618.00
624.00
624.00
15,800
Jul 29, 2026
619.00
627.00
613.00
625.00
625.00
12,400
Jul 28, 2026
628.00
628.00
611.00
611.00
611.00
9,100
Jul 27, 2026
604.00
635.00
604.00
621.00
621.00
18,400
Jul 24, 2026
621.00
621.00
601.00
608.00
608.00
18,800
Jul 23, 2026
611.00
620.00
611.00
620.00
620.00
4,700
Jul 22, 2026
621.00
629.00
610.00
615.00
615.00
19,600
Jul 21, 2026
618.00
639.00
608.00
625.00
625.00
9,900
Jul 17, 2026
626.00
635.00
607.00
609.00
609.00
24,700
Jul 16, 2026
636.00
639.00
626.00
626.00
626.00
6,900
Jul 15, 2026
636.00
640.00
623.00
636.00
636.00
10,100
Jul 14, 2026
611.00
649.00
611.00
635.00
635.00
27,400
Jul 13, 2026
619.00
629.00
614.00
615.00
615.00
15,400
Jul 10, 2026
602.00
624.00
602.00
623.00
623.00
8,600
Jul 9, 2026
625.00
625.00
600.00
608.00
608.00
25,800
Jul 8, 2026
640.00
644.00
623.00
627.00
627.00
20,100
Jul 7, 2026
638.00
652.00
638.00
640.00
640.00
14,100
Jul 6, 2026
636.00
650.00
631.00
643.00
643.00
18,700
Jul 3, 2026
629.00
646.00
624.00
636.00
636.00
16,600
Jul 2, 2026
605.00
644.00
605.00
632.00
632.00
35,000
Jul 1, 2026
610.00
612.00
593.00
605.00
605.00
20,800
Jun 30, 2026
598.00
620.00
588.00
612.00
612.00
24,900
Jun 29, 2026
569.00
595.00
569.00
595.00
595.00
27,500
Jun 26, 2026
572.00
573.00
561.00
569.00
569.00
43,100
Jun 25, 2026
570.00
576.00
556.00
575.00
575.00
49,400
Jun 24, 2026
552.00
568.00
552.00
560.00
560.00
28,300
Jun 23, 2026
579.00
579.00
553.00
554.00
554.00
24,300
Jun 22, 2026
562.00
582.00
562.00
569.00
569.00
29,500
Jun 19, 2026
581.00
581.00
556.00
560.00
560.00
43,100
Jun 18, 2026
579.00
593.00
571.00
582.00
582.00
25,600
Jun 17, 2026
578.00
590.00
570.00
580.00
580.00
16,400
Jun 16, 2026
569.00
581.00
553.00
573.00
573.00
35,800
Jun 15, 2026
565.00
580.00
563.00
569.00
569.00
46,900
Jun 12, 2026
592.00
596.00
556.00
564.00
564.00
155,100
Jun 11, 2026
592.00
601.00
577.00
589.00
589.00
35,100
Jun 10, 2026
590.00
609.00
585.00
596.00
596.00
25,800
Jun 9, 2026
600.00
607.00
587.00
589.00
589.00
23,500
Jun 8, 2026
606.00
615.00
590.00
600.00
600.00
33,500
Jun 5, 2026
606.00
631.00
603.00
619.00
619.00
26,900
Jun 4, 2026
610.00
614.00
591.00
609.00
609.00
69,800
Jun 3, 2026
605.00
620.00
584.00
620.00
620.00
75,300
Jun 2, 2026
584.00
620.00
570.00
615.00
615.00
78,200
Jun 1, 2026
568.00
609.00
568.00
575.00
575.00
38,400
May 29, 2026
574.00
590.00
566.00
566.00
566.00
39,700
May 28, 2026
571.00
587.00
567.00
573.00
573.00
71,400
May 27, 2026
566.00
578.00
560.00
574.00
574.00
42,000
May 26, 2026
560.00
576.00
554.00
568.00
568.00
31,400
May 25, 2026
580.00
580.00
545.00
555.00
555.00
80,200
May 22, 2026
568.00
579.00
561.00
579.00
579.00
32,400
May 21, 2026
592.00
604.00
567.00
568.00
568.00
66,600
May 20, 2026
597.00
597.00
572.00
585.00
585.00
42,600
May 19, 2026
576.00
604.00
576.00
600.00
600.00
78,100
May 18, 2026
648.00
648.00
562.00
569.00
569.00
226,700
May 15, 2026
629.00
645.00
615.00
628.00
628.00
54,400
May 14, 2026
666.00
679.00
622.00
629.00
629.00
57,000
May 13, 2026
661.00
668.00
650.00
667.00
667.00
32,300
May 12, 2026
688.00
688.00
657.00
660.00
660.00
27,700
May 11, 2026
690.00
692.00
682.00
688.00
688.00
12,200
May 8, 2026
670.00
689.00
665.00
687.00
687.00
29,800
May 7, 2026
668.00
668.00
651.00
660.00
660.00
40,000
May 1, 2026
662.00
672.00
649.00
668.00
668.00
22,400
Apr 30, 2026
675.00
676.00
660.00
661.00
661.00
20,100
Apr 28, 2026
688.00
689.00
668.00
669.00
669.00
18,800
Apr 27, 2026
672.00
690.00
665.00
690.00
690.00
28,600
Apr 24, 2026
675.00
675.00
652.00
662.00
662.00
16,300
Apr 23, 2026
684.00
684.00
651.00
668.00
668.00
24,800
Apr 22, 2026
690.00
698.00
683.00
690.00
690.00
26,400
Apr 21, 2026
665.00
690.00
665.00
687.00
687.00
28,600
Apr 20, 2026
665.00
671.00
659.00
664.00
664.00
15,100
Apr 17, 2026
661.00
666.00
650.00
661.00
661.00
17,600
Apr 16, 2026
640.00
671.00
640.00
651.00
651.00
48,400
Apr 15, 2026
632.00
647.00
629.00
640.00
640.00
40,200
Apr 14, 2026
642.00
642.00
621.00
623.00
623.00
44,000
Apr 13, 2026
643.00
643.00
625.00
631.00
631.00
42,600
Apr 10, 2026
667.00
670.00
645.00
649.00
649.00
38,400
Apr 9, 2026
672.00
674.00
659.00
671.00
671.00
42,300
Apr 8, 2026
660.00
683.00
654.00
680.00
680.00
32,900
Apr 7, 2026
649.00
657.00
640.00
653.00
653.00
25,200
Apr 6, 2026
634.00
651.00
630.00
646.00
646.00
31,200
Apr 3, 2026
624.00
634.00
624.00
634.00
634.00
15,500
Apr 2, 2026
645.00
652.00
621.00
624.00
624.00
36,300
Apr 1, 2026
619.00
645.00
619.00
641.00
641.00
64,400
Mar 31, 2026
610.00
619.00
600.00
600.00
600.00
33,500
Mar 30, 2026
608.00
608.00
595.00
606.00
606.00
42,000
Mar 27, 2026
617.00
634.00
617.00
633.00
633.00
83,500
Mar 26, 2026
636.00
636.00
614.00
617.00
617.00
40,000
Mar 25, 2026
627.00
644.00
619.00
640.00
640.00
52,000
Mar 24, 2026
611.00
625.00
607.00
621.00
621.00
21,400
Mar 23, 2026
600.00
604.00
593.00
601.00
601.00
34,600
Mar 19, 2026
629.00
634.00
616.00
616.00
616.00
40,900
Mar 18, 2026
609.00
632.00
609.00
628.00
628.00
147,400
Mar 17, 2026
622.00
626.00
604.00
605.00
605.00
26,200
Mar 16, 2026
621.00
630.00
612.00
612.00
612.00
27,800
Mar 13, 2026
602.00
626.00
602.00
623.00
623.00
43,500
Mar 12, 2026
640.00
641.00
626.00
637.00
637.00
48,000
Mar 11, 2026
636.00
658.00
626.00
644.00
644.00
54,200
Mar 10, 2026
628.00
639.00
617.00
637.00
637.00
73,600
Mar 9, 2026
611.00
621.00
596.00
618.00
618.00
112,000
Mar 6, 2026
611.00
651.00
605.00
651.00
651.00
125,900
Mar 5, 2026
600.00
618.00
599.00
612.00
612.00
122,700
Mar 4, 2026
570.00
580.00
549.00
580.00
580.00
287,200
Mar 3, 2026
624.00
627.00
574.00
589.00
589.00
328,200
Mar 2, 2026
634.00
642.00
582.00
624.00
624.00
483,100
Feb 27, 2026
725.00
738.00
652.00
660.00
660.00
416,300
Feb 26, 2026
687.00
726.00
687.00
715.00
715.00
51,700
Feb 25, 2026
697.00
709.00
685.00
691.00
691.00
41,200
Feb 24, 2026
688.00
705.00
681.00
695.00
695.00
39,300
Feb 20, 2026
706.00
706.00
669.00
698.00
698.00
114,600
Feb 19, 2026
759.00
759.00
718.00
721.00
721.00
66,200
Feb 18, 2026
761.00
781.00
710.00
729.00
729.00
115,300
Feb 17, 2026
775.00
789.00
742.00
759.00
759.00
228,200
Feb 16, 2026
723.00
760.00
700.00
760.00
760.00
144,800
Feb 13, 2026
660.00
666.00
624.00
660.00
660.00
102,700
Feb 12, 2026
679.00
679.00
645.00
666.00
666.00
43,400
Feb 10, 2026
640.00
669.00
640.00
669.00
669.00
65,800
Feb 9, 2026
650.00
650.00
628.00
640.00
640.00
25,500
Feb 6, 2026
653.00
653.00
627.00
634.00
634.00
46,100
Feb 5, 2026
633.00
655.00
614.00
646.00
646.00
149,300
Feb 4, 2026
705.00
705.00
633.00
634.00
634.00
177,800
Feb 3, 2026
708.00
724.00
704.00
711.00
711.00
18,000
Feb 2, 2026
740.00
740.00
707.00
708.00
708.00
48,500
Jan 30, 2026
730.00
736.00
714.00
735.00
735.00
20,800
Jan 29, 2026
713.00
732.00
705.00
727.00
727.00
34,000
Jan 28, 2026
722.00
745.00
711.00
713.00
713.00
45,100
Jan 27, 2026
740.00
740.00
721.00
727.00
727.00
20,200
Jan 26, 2026
768.00
768.00
737.00
740.00
740.00
32,000
Jan 23, 2026
762.00
779.00
750.00
771.00
771.00
31,500
Jan 22, 2026
742.00
751.00
738.00
747.00
747.00
10,800
Jan 21, 2026
750.00
759.00
733.00
744.00
744.00
41,800
Jan 20, 2026
772.00
772.00
747.00
761.00
761.00
21,400
Jan 19, 2026
792.00
792.00
762.00
774.00
774.00
48,900
Jan 16, 2026
780.00
802.00
778.00
792.00
792.00
37,000
Jan 15, 2026
741.00
782.00
741.00
778.00
778.00
38,200
Jan 14, 2026
747.00
757.00
737.00
741.00
741.00
28,300
Jan 13, 2026
767.00
767.00
739.00
750.00
750.00
41,600
Jan 9, 2026
740.00
767.00
740.00
767.00
767.00
53,200
Jan 8, 2026
729.00
744.00
726.00
730.00
730.00
42,400
Jan 7, 2026
742.00
747.00
728.00
729.00
729.00
61,100
Jan 6, 2026
738.00
753.00
735.00
741.00
741.00
104,700
Jan 5, 2026
815.00
815.00
734.00
742.00
742.00
366,500
Dec 30, 2025
830.00
840.00
799.00
821.00
821.00
58,300
Dec 29, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
903.00
903.00
821.00
824.00
824.00
130,400
Dec 26, 2025
885.00
921.00
877.00
917.00
911.00
50,700
Dec 25, 2025
867.00
894.00
860.00
888.00
882.19
61,500
Dec 24, 2025
829.00
864.00
813.00
860.00
854.37
61,900
Dec 23, 2025
775.00
817.00
775.00
814.00
808.67
59,000
Dec 22, 2025
805.00
808.00
767.00
783.00
777.88
79,700
Dec 19, 2025
809.00
821.00
797.00
807.00
801.72
43,000
Dec 18, 2025
797.00
829.00
788.00
794.00
788.80
69,000
Dec 17, 2025
758.00
818.00
758.00
803.00
797.75
82,800
Dec 16, 2025
758.00
775.00
747.00
760.00
755.03
65,800
Dec 15, 2025
734.00
774.00
734.00
758.00
753.04
178,300
Dec 12, 2025
733.00
757.00
732.00
744.00
739.13
66,700
Dec 11, 2025
751.00
755.00
717.00
740.00
735.16
160,700
Dec 10, 2025
717.00
746.00
700.00
746.00
741.12
122,200
Dec 9, 2025
780.00
783.00
716.00
724.00
719.26
177,900
Dec 8, 2025
815.00
815.00
746.00
765.00
759.99
255,800
Dec 5, 2025
840.00
848.00
818.00
830.00
824.57
100,900
Dec 4, 2025
852.00
859.00
826.00
828.00
822.58
120,100
Dec 3, 2025
868.00
871.00
832.00
853.00
847.42
214,400
Dec 2, 2025
903.00
903.00
861.00
870.00
864.31
67,400
Dec 1, 2025
916.00
918.00
884.00
897.00
891.13
32,700
Nov 28, 2025
920.00
936.00
908.00
918.00
911.99
41,800
Nov 27, 2025
899.00
924.00
899.00
912.00
906.03
31,600
Nov 26, 2025
889.00
924.00
889.00
914.00
908.02
43,200
Nov 25, 2025
920.00
920.00
885.00
901.00
895.10
60,300
Nov 21, 2025
885.00
910.00
875.00
910.00
904.05
94,300
Nov 20, 2025
935.00
941.00
873.00
888.00
882.19
185,100
Nov 19, 2025
929.00
964.00
907.00
920.00
913.98
61,800
Nov 18, 2025
959.00
959.00
922.00
937.00
930.87
98,500
Nov 17, 2025
1,060.00
1,082.00
920.00
964.00
957.69
169,600
Nov 14, 2025
1,170.00
1,195.00
1,166.00
1,168.00
1,160.36
59,100
Nov 13, 2025
1,200.00
1,210.00
1,185.00
1,192.00
1,184.20
25,700
Nov 12, 2025
1,189.00
1,210.00
1,185.00
1,210.00
1,202.08
17,300
Nov 11, 2025
1,205.00
1,205.00
1,176.00
1,189.00
1,181.22
24,500
Nov 10, 2025
1,172.00
1,201.00
1,168.00
1,197.00
1,189.17
20,800
Nov 7, 2025
1,150.00
1,174.00
1,150.00
1,168.00
1,160.36
16,300
Nov 6, 2025
1,177.00
1,177.00
1,157.00
1,158.00
1,150.42
17,900
Nov 5, 2025
1,179.00
1,179.00
1,134.00
1,155.00
1,147.44
28,200
Nov 4, 2025
1,185.00
1,194.00
1,173.00
1,179.00
1,171.29
27,800
Oct 31, 2025
1,152.00
1,185.00
1,152.00
1,185.00
1,177.25
17,800
Oct 30, 2025
1,133.00
1,185.00
1,133.00
1,170.00
1,162.34
38,700
