TipRanks
Stream Media Corporation (JP:4772)
:4772
Japanese Market
4772
Stream Media Corporation
RESEARCH TOOLSreports
Want to see JP:4772 full AI Analyst Report?

Stream Media Corporation (4772) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
74.00
77.00
74.00
76.00
76.00
-1.30%
139,500
0.82
Oct 29, 2026
75.00
77.00
74.00
77.00
77.00
+2.67%
54,800
0.31
Oct 28, 2026
75.00
76.00
74.00
75.00
75.00
0.00%
45,500
0.26
Oct 27, 2026
74.00
76.00
74.00
75.00
75.00
+1.35%
96,100
0.54
Oct 26, 2026
73.00
74.00
72.00
74.00
74.00
+1.37%
39,200
0.22
Oct 23, 2026
73.00
73.00
71.00
73.00
73.00
0.00%
122,100
0.65
Oct 22, 2026
72.00
73.00
72.00
73.00
73.00
0.00%
49,200
0.25
Oct 21, 2026
72.00
73.00
71.00
73.00
73.00
+2.82%
73,500
0.37
Oct 20, 2026
74.00
74.00
70.00
71.00
71.00
-4.05%
173,200
0.88
Oct 19, 2026
74.00
75.00
71.00
74.00
74.00
-1.33%
158,100
0.80
Oct 16, 2026
75.00
76.00
74.00
75.00
75.00
0.00%
25,800
0.13
Oct 15, 2026
74.00
76.00
73.00
75.00
75.00
0.00%
132,800
0.68
Oct 14, 2026
75.00
75.00
74.00
75.00
75.00
0.00%
30,900
0.15
Oct 13, 2026
75.00
75.00
74.00
75.00
75.00
0.00%
52,900
0.25
Oct 12, 2026
75.00
76.00
73.00
75.00
75.00
0.00%
0
0.00
Oct 09, 2026
74.00
76.00
73.00
75.00
75.00
+1.35%
79,800
0.36
Oct 08, 2026
74.00
75.00
73.00
74.00
74.00
0.00%
46,100
0.20
Oct 07, 2026
73.00
74.00
72.00
74.00
74.00
0.00%
289,800
1.29
Oct 06, 2026
72.00
74.00
72.00
74.00
74.00
+1.37%
38,900
0.17
Oct 05, 2026
74.00
74.00
72.00
73.00
73.00
-1.35%
155,100
0.69
Oct 02, 2026
73.00
74.00
72.00
74.00
74.00
+2.78%
39,200
0.17
Oct 01, 2026
73.00
74.00
72.00
72.00
72.00
-2.70%
33,100
0.14
Sep 30, 2026
73.00
74.00
72.00
74.00
74.00
+2.78%
35,400
0.15
Sep 29, 2026
72.00
74.00
72.00
72.00
72.00
-1.37%
80,100
0.34
Sep 28, 2026
73.00
74.00
72.00
73.00
73.00
-1.35%
124,300
0.53
Sep 25, 2026
72.00
75.00
71.00
74.00
74.00
+2.78%
220,100
0.94
Sep 24, 2026
72.00
73.00
71.00
72.00
72.00
0.00%
116,900
0.49
Sep 23, 2026
72.00
72.00
71.00
72.00
72.00
0.00%
0
0.00
Sep 22, 2026
72.00
72.00
71.00
72.00
72.00
0.00%
0
0.00
Sep 21, 2026
72.00
72.00
71.00
72.00
72.00
0.00%
0
0.00
Sep 18, 2026
72.00
72.00
71.00
72.00
72.00
+1.41%
42,400
0.17
Sep 17, 2026
72.00
72.00
71.00
71.00
71.00
-1.39%
18,900
0.08
Sep 16, 2026
72.00
73.00
71.00
72.00
72.00
0.00%
56,000
0.22
Sep 15, 2026
71.00
73.00
70.00
72.00
72.00
+1.41%
113,900
0.44
Sep 14, 2026
72.00
72.00
70.00
71.00
71.00
-1.39%
61,800
0.24
Sep 11, 2026
72.00
73.00
71.00
72.00
72.00
0.00%
39,300
0.15
Sep 10, 2026
72.00
73.00
71.00
72.00
72.00
0.00%
125,700
0.47
Sep 09, 2026
71.00
72.00
71.00
72.00
72.00
0.00%
43,600
0.16
Sep 08, 2026
70.00
72.00
70.00
72.00
72.00
+1.41%
313,000
1.12
Sep 07, 2026
72.00
72.00
70.00
71.00
71.00
-1.39%
71,200
0.25
Sep 04, 2026
72.00
72.00
71.00
72.00
72.00
0.00%
64,100
0.22
Sep 03, 2026
72.00
72.00
71.00
72.00
72.00
0.00%
18,100
0.06
Sep 02, 2026
72.00
72.00
70.00
72.00
72.00
0.00%
66,400
0.22
Sep 01, 2026
73.00
73.00
71.00
72.00
72.00
-1.37%
43,900
0.14
Aug 31, 2026
71.00
73.00
71.00
73.00
73.00
+1.39%
75,800
0.24
Aug 28, 2026
71.00
73.00
70.00
72.00
72.00
+1.41%
134,900
0.42
Aug 27, 2026
71.00
71.00
69.00
71.00
71.00
0.00%
69,300
0.20
Aug 26, 2026
70.00
71.00
70.00
71.00
71.00
+1.43%
61,600
0.18
Aug 25, 2026
71.00
71.00
70.00
70.00
70.00
-1.41%
49,200
0.14
Aug 24, 2026
70.00
72.00
70.00
71.00
71.00
0.00%
76,700
0.21
Rows:
50