Stamen Co., Ltd.(JP:4019)
Â¥624.00-13.00 (-2.04%)
JP:4019
Stamen Co., Ltd. historical prices
Â¥624.00
At close:-13.00 (-2.04%)
Want to see JP:4019 full AI Analyst Report?
Stamen Co., Ltd. (4019) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 637.00 | 637.00 | 622.00 | 624.00 | 624.00 | -2.04% | 30,000 | 0.52 |
| Nov 10, 2026 | 633.00 | 648.00 | 625.00 | 637.00 | 637.00 | +4.08% | 46,300 | 0.80 |
| Nov 09, 2026 | 626.00 | 640.00 | 611.00 | 623.00 | 623.00 | +1.80% | 72,900 | 1.28 |
| Nov 06, 2026 | 612.00 | 627.00 | 604.00 | 612.00 | 612.00 | -6.85% | 131,700 | 2.39 |
| Nov 05, 2026 | 660.00 | 684.00 | 649.00 | 657.00 | 657.00 | +0.92% | 67,000 | 1.23 |
| Nov 04, 2026 | 642.00 | 674.00 | 631.00 | 651.00 | 651.00 | +1.24% | 83,300 | 1.57 |
| Nov 03, 2026 | 643.00 | 653.00 | 617.00 | 643.00 | 643.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 618.00 | 653.00 | 617.00 | 643.00 | 643.00 | +4.89% | 87,200 | 1.67 |
| Oct 30, 2026 | 613.00 | 624.00 | 613.00 | 613.00 | 613.00 | -0.65% | 88,800 | 1.74 |
| Oct 29, 2026 | 622.00 | 622.00 | 603.00 | 617.00 | 617.00 | -0.80% | 36,300 | 0.72 |
| Oct 28, 2026 | 617.00 | 625.00 | 614.00 | 622.00 | 622.00 | +0.48% | 20,700 | 0.41 |
| Oct 27, 2026 | 606.00 | 622.00 | 605.00 | 619.00 | 619.00 | +2.48% | 30,800 | 0.61 |
| Oct 26, 2026 | 610.00 | 618.00 | 604.00 | 604.00 | 604.00 | -0.98% | 30,000 | 0.60 |
| Oct 23, 2026 | 635.00 | 635.00 | 603.00 | 610.00 | 610.00 | -3.02% | 51,000 | 1.03 |
| Oct 22, 2026 | 625.00 | 644.00 | 625.00 | 629.00 | 629.00 | +1.13% | 35,300 | 0.72 |
| Oct 21, 2026 | 617.00 | 635.00 | 617.00 | 622.00 | 622.00 | +1.47% | 26,800 | 0.55 |
| Oct 20, 2026 | 640.00 | 640.00 | 612.00 | 613.00 | 613.00 | -3.92% | 51,500 | 1.07 |
| Oct 19, 2026 | 635.00 | 641.00 | 630.00 | 638.00 | 638.00 | +0.47% | 29,400 | 0.61 |
| Oct 16, 2026 | 629.00 | 645.00 | 629.00 | 635.00 | 635.00 | +1.60% | 25,300 | 0.53 |
| Oct 15, 2026 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -1.57% | 24,100 | 0.51 |
| Oct 14, 2026 | 638.00 | 642.00 | 628.00 | 635.00 | 635.00 | +0.47% | 34,200 | 0.72 |
| Oct 13, 2026 | 638.00 | 648.00 | 626.00 | 632.00 | 632.00 | -0.47% | 87,000 | 1.89 |
| Oct 12, 2026 | 635.00 | 636.00 | 603.00 | 635.00 | 635.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 604.00 | 636.00 | 603.00 | 635.00 | 635.00 | +4.96% | 47,200 | 1.03 |
| Oct 08, 2026 | 601.00 | 612.00 | 600.00 | 605.00 | 605.00 | +0.67% | 19,300 | 0.42 |
| Oct 07, 2026 | 606.00 | 608.00 | 599.00 | 601.00 | 601.00 | -0.83% | 28,000 | 0.62 |
| Oct 06, 2026 | 601.00 | 612.00 | 601.00 | 606.00 | 606.00 | +1.00% | 19,100 | 0.42 |
| Oct 05, 2026 | 597.00 | 604.00 | 591.00 | 600.00 | 600.00 | +0.67% | 28,900 | 0.64 |
| Oct 02, 2026 | 608.00 | 610.00 | 593.00 | 596.00 | 596.00 | -1.97% | 76,800 | 1.73 |
| Oct 01, 2026 | 615.00 | 617.00 | 607.00 | 608.00 | 608.00 | -1.14% | 35,800 | 0.81 |
| Sep 30, 2026 | 617.00 | 627.00 | 614.00 | 615.00 | 615.00 | -0.65% | 43,200 | 0.99 |
| Sep 29, 2026 | 629.00 | 629.00 | 616.00 | 619.00 | 619.00 | -1.59% | 26,500 | 0.60 |
| Sep 28, 2026 | 626.00 | 632.00 | 619.00 | 629.00 | 629.00 | +0.48% | 28,700 | 0.66 |
| Sep 25, 2026 | 629.00 | 629.00 | 622.00 | 626.00 | 626.00 | -0.16% | 17,700 | 0.40 |
| Sep 24, 2026 | 629.00 | 636.00 | 620.00 | 627.00 | 627.00 | -0.16% | 91,100 | 2.12 |
| Sep 23, 2026 | 615.00 | 628.00 | 614.00 | 628.00 | 628.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 615.00 | 628.00 | 614.00 | 628.00 | 628.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 615.00 | 628.00 | 614.00 | 628.00 | 628.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 615.00 | 628.00 | 614.00 | 628.00 | 628.00 | +2.28% | 33,400 | 0.75 |
| Sep 17, 2026 | 619.00 | 625.00 | 613.00 | 614.00 | 614.00 | -0.81% | 26,500 | 0.59 |
| Sep 16, 2026 | 626.00 | 626.00 | 616.00 | 619.00 | 619.00 | -1.75% | 31,600 | 0.70 |
| Sep 15, 2026 | 625.00 | 632.00 | 611.00 | 630.00 | 630.00 | +1.12% | 28,900 | 0.64 |
| Sep 14, 2026 | 613.00 | 624.00 | 607.00 | 623.00 | 623.00 | +1.96% | 17,000 | 0.38 |
| Sep 11, 2026 | 605.00 | 611.00 | 600.00 | 611.00 | 611.00 | -1.77% | 38,700 | 0.86 |
| Sep 10, 2026 | 618.00 | 623.00 | 611.00 | 622.00 | 622.00 | +0.65% | 25,100 | 0.56 |
| Sep 09, 2026 | 627.00 | 627.00 | 616.00 | 618.00 | 618.00 | -2.22% | 24,100 | 0.51 |
| Sep 08, 2026 | 637.00 | 639.00 | 625.00 | 632.00 | 632.00 | -0.63% | 48,500 | 1.03 |
| Sep 07, 2026 | 649.00 | 651.00 | 636.00 | 636.00 | 636.00 | -2.30% | 24,000 | 0.51 |
| Sep 04, 2026 | 640.00 | 655.00 | 640.00 | 651.00 | 651.00 | +2.36% | 48,700 | 1.04 |
| Sep 03, 2026 | 635.00 | 643.00 | 628.00 | 636.00 | 636.00 | 0.00% | 44,900 | 0.97 |
