JPX · 5858 · stock
STG Co., Ltd. (5858) stock price history
Every JPX trading session of STG Co., Ltd. from Jun 26, 2019 to Sep 28, 2026: 1,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5858 adjusted close, 2019 to 2026
- ¥2,434
- All time high, 2025
- ¥2,456
- 52 week high, ¥994.00 low
- 1,770
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
5858 key facts
- STG Co., Ltd. (5858) closed at ¥1,182 on Sep 28, 2026 on JPX.
- 5858's all time high close is ¥2,434, set on Oct 2, 2025; its all time low close is ¥728.22 on Aug 5, 2024.
- 5858's 52 week range is ¥994.00 to ¥2,456.
- 5858 returned -45.2% over the year to Sep 28, 2026 and -23.6% over five years.
- Since Jun 26, 2019 5858 returned -23%, -3.5% a year compounded.
- 5858's deepest drawdown was -57.2% from Oct 2, 2025 to Jun 2, 2026.
- DataCedar holds 1,770 daily sessions of 5858 history from Jun 26, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5858 price chart, 2019 to 2026
5858 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -6.8% |
| 6 months | -14.6% |
| Year to date | -28.7% |
| 1 year | -45.2% |
| 3 years | -24.5% |
| 5 years | -23.6% |
| 10 years | n/a |
| Since Jun 26, 2019 | -22.9% |
| Compound annual growth, 7.3 years | -3.5% |
5858 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,434 on Oct 2, 2025
- All time low close
- ¥728.22 on Aug 5, 2024
- 52 week high
- ¥2,456 on Oct 2, 2025
- 52 week low
- ¥994.00 on Jun 2, 2026
- Deepest drawdown
- -57.2% from Oct 2, 2025 to Jun 2, 2026, not yet recovered
- Best single session
- +19.9% on Sep 25, 2025
- Worst single session
- -22.0% on Nov 14, 2025
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2024, -15%
5858 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,659 | ¥1,814 | ¥994.00 | ¥1,182 | -28.7% | 1.1M | 178 |
| 2025 | ¥1,329 | ¥2,456 | ¥968.01 | ¥1,658 | +24.8% | 5.1M | 243 |
| 2024 | ¥1,566 | ¥1,884 | ¥728.22 | ¥1,328 | -15.2% | 26.1M | 245 |
| 2023 | ¥1,554 | ¥1,566 | ¥1,554 | ¥1,566 | +0.8% | 0 | 246 |
| 2022 | ¥1,547 | ¥1,554 | ¥1,547 | ¥1,554 | +0.5% | 18.2K | 244 |
| 2021 | ¥1,540 | ¥1,547 | ¥1,540 | ¥1,547 | +0.5% | 6.4K | 245 |
| 2020 | ¥1,530 | ¥1,540 | ¥1,530 | ¥1,540 | +0.6% | 6K | 242 |
| 2019 | ¥1,533 | ¥1,533 | ¥1,530 | ¥1,530 | n/a | 21.2K | 127 |
5858 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,182 | -2.6% |
| August 2026 | ¥1,213 | -14.0% |
| July 2026 | ¥1,410 | +7.3% |
| June 2026 | ¥1,314 | +14.5% |
| May 2026 | ¥1,148 | -21.0% |
| April 2026 | ¥1,454 | +12.5% |
| March 2026 | ¥1,293 | -20.9% |
| February 2026 | ¥1,635 | -1.7% |
| January 2026 | ¥1,663 | +0.3% |
| December 2025 | ¥1,658 | +12.2% |
| November 2025 | ¥1,478 | -33.4% |
| October 2025 | ¥2,218 | -0.2% |
About the 5858 data
Daily bars. 1,770 sessions from Jun 26, 2019 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5858/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5858 share price history
