St.Cousair CO. LTD.(JP:2937)
Â¥1,699.00+6.00 (+0.35%)
JP:2937
St.Cousair CO. LTD. historical prices
Â¥1,699.00
At close:+6.00 (+0.35%)
Want to see JP:2937 full AI Analyst Report?
St.Cousair CO. LTD. (2937) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,695.00 | 1,700.00 | 1,695.00 | 1,699.00 | 1,699.00 | +0.35% | 2,500 | 0.80 |
| Nov 10, 2026 | 1,698.00 | 1,698.00 | 1,691.00 | 1,693.00 | 1,693.00 | +0.18% | 1,800 | 0.57 |
| Nov 09, 2026 | 1,692.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.00% | 3,100 | 0.99 |
| Nov 06, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.00% | 7,000 | 2.32 |
| Nov 05, 2026 | 1,697.00 | 1,707.00 | 1,697.00 | 1,707.00 | 1,707.00 | +0.71% | 3,800 | 1.27 |
| Nov 04, 2026 | 1,696.00 | 1,700.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.12% | 3,600 | 1.21 |
| Nov 03, 2026 | 1,697.00 | 1,698.00 | 1,695.00 | 1,697.00 | 1,697.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,695.00 | 1,698.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.18% | 1,900 | 0.62 |
| Oct 30, 2026 | 1,702.00 | 1,702.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 1,400 | 0.46 |
| Oct 29, 2026 | 1,700.00 | 1,704.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.06% | 1,000 | 0.33 |
| Oct 28, 2026 | 1,699.00 | 1,703.00 | 1,698.00 | 1,702.00 | 1,702.00 | +0.12% | 1,500 | 0.49 |
| Oct 27, 2026 | 1,700.00 | 1,704.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 1,400 | 0.45 |
| Oct 26, 2026 | 1,700.00 | 1,704.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.00% | 900 | 0.28 |
| Oct 23, 2026 | 1,701.00 | 1,708.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 1,700 | 0.52 |
| Oct 22, 2026 | 1,700.00 | 1,704.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.18% | 1,100 | 0.33 |
| Oct 21, 2026 | 1,704.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.00% | 2,500 | 0.75 |
| Oct 20, 2026 | 1,705.00 | 1,707.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.06% | 700 | 0.21 |
| Oct 19, 2026 | 1,703.00 | 1,705.00 | 1,703.00 | 1,705.00 | 1,705.00 | +0.12% | 1,300 | 0.39 |
| Oct 16, 2026 | 1,705.00 | 1,705.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.12% | 1,500 | 0.44 |
| Oct 15, 2026 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.81% | 4,800 | 1.45 |
| Oct 14, 2026 | 1,715.00 | 1,719.00 | 1,715.00 | 1,719.00 | 1,719.00 | +0.59% | 700 | 0.21 |
| Oct 13, 2026 | 1,724.00 | 1,725.00 | 1,703.00 | 1,709.00 | 1,709.00 | -0.75% | 2,800 | 0.83 |
| Oct 12, 2026 | 1,722.00 | 1,724.00 | 1,701.00 | 1,722.00 | 1,722.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,703.00 | 1,724.00 | 1,701.00 | 1,722.00 | 1,722.00 | +1.23% | 1,900 | 0.55 |
| Oct 08, 2026 | 1,706.00 | 1,707.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.29% | 3,400 | 0.96 |
| Oct 07, 2026 | 1,716.00 | 1,717.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.58% | 3,700 | 1.04 |
| Oct 06, 2026 | 1,722.00 | 1,726.00 | 1,707.00 | 1,716.00 | 1,716.00 | +0.47% | 1,600 | 0.45 |
| Oct 05, 2026 | 1,707.00 | 1,710.00 | 1,707.00 | 1,708.00 | 1,708.00 | +0.41% | 1,500 | 0.40 |
| Oct 02, 2026 | 1,725.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.62% | 6,100 | 1.64 |
| Oct 01, 2026 | 1,730.00 | 1,736.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 1,800 | 0.48 |
| Sep 30, 2026 | 1,729.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | +0.46% | 5,400 | 1.46 |
| Sep 29, 2026 | 1,762.00 | 1,762.00 | 1,670.00 | 1,722.00 | 1,722.00 | -3.96% | 25,700 | 7.72 |
| Sep 28, 2026 | 1,797.00 | 1,797.00 | 1,780.00 | 1,793.00 | 1,793.00 | +0.17% | 17,100 | 5.44 |
| Sep 25, 2026 | 1,790.00 | 1,795.00 | 1,777.00 | 1,790.00 | 1,790.00 | +1.02% | 11,200 | 3.71 |
| Sep 24, 2026 | 1,766.00 | 1,775.00 | 1,766.00 | 1,772.00 | 1,772.00 | +0.34% | 5,200 | 1.72 |
| Sep 23, 2026 | 1,766.00 | 1,774.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,766.00 | 1,774.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,766.00 | 1,774.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,766.00 | 1,774.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.00% | 3,700 | 1.14 |
| Sep 17, 2026 | 1,768.00 | 1,769.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.11% | 1,600 | 0.49 |
| Sep 16, 2026 | 1,768.00 | 1,770.00 | 1,760.00 | 1,768.00 | 1,768.00 | +0.45% | 3,600 | 1.10 |
| Sep 15, 2026 | 1,758.00 | 1,760.00 | 1,757.00 | 1,760.00 | 1,760.00 | +0.11% | 1,600 | 0.49 |
| Sep 14, 2026 | 1,758.00 | 1,768.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.00% | 2,300 | 0.70 |
| Sep 11, 2026 | 1,753.00 | 1,768.00 | 1,751.00 | 1,758.00 | 1,758.00 | -0.51% | 3,700 | 1.13 |
| Sep 10, 2026 | 1,768.00 | 1,769.00 | 1,755.00 | 1,767.00 | 1,767.00 | -0.06% | 2,100 | 0.64 |
| Sep 09, 2026 | 1,764.00 | 1,769.00 | 1,764.00 | 1,768.00 | 1,768.00 | +0.23% | 2,300 | 0.70 |
| Sep 08, 2026 | 1,761.00 | 1,764.00 | 1,761.00 | 1,764.00 | 1,764.00 | +0.23% | 1,700 | 0.52 |
| Sep 07, 2026 | 1,759.00 | 1,762.00 | 1,759.00 | 1,760.00 | 1,760.00 | +0.17% | 2,300 | 0.70 |
| Sep 04, 2026 | 1,755.00 | 1,759.00 | 1,755.00 | 1,757.00 | 1,757.00 | +0.11% | 2,200 | 0.66 |
| Sep 03, 2026 | 1,751.00 | 1,757.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.11% | 3,900 | 1.18 |
