Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,465.00
-1.00 (-0.07%)
Jan 23, 2026, 9:14 AM JST
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,454.00 | 1,490.00 | 1,449.00 | 1,466.00 | - | 2.59% | 292,000 |
| Jan 21, 2026 | 1,438.00 | 1,453.00 | 1,412.00 | 1,429.00 | 1,429.00 | -3.71% | 350,400 |
| Jan 20, 2026 | 1,502.00 | 1,509.00 | 1,446.00 | 1,484.00 | 1,484.00 | -2.75% | 368,000 |
| Jan 19, 2026 | 1,525.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,526.00 | -1.42% | 208,900 |
| Jan 16, 2026 | 1,546.00 | 1,570.00 | 1,519.00 | 1,548.00 | 1,548.00 | -0.71% | 235,600 |
| Jan 15, 2026 | 1,551.00 | 1,576.00 | 1,512.00 | 1,559.00 | 1,559.00 | 0.52% | 274,400 |
| Jan 14, 2026 | 1,604.00 | 1,610.00 | 1,508.00 | 1,551.00 | 1,551.00 | 8.16% | 868,100 |
| Jan 13, 2026 | 1,418.00 | 1,445.00 | 1,380.00 | 1,434.00 | 1,434.00 | 2.58% | 329,000 |
| Jan 9, 2026 | 1,407.00 | 1,421.00 | 1,382.00 | 1,398.00 | 1,398.00 | 0.29% | 204,700 |
| Jan 8, 2026 | 1,420.00 | 1,440.00 | 1,386.00 | 1,394.00 | 1,394.00 | -3.19% | 259,600 |
| Jan 7, 2026 | 1,397.00 | 1,444.00 | 1,389.00 | 1,440.00 | 1,440.00 | 3.00% | 227,600 |
| Jan 6, 2026 | 1,365.00 | 1,401.00 | 1,359.00 | 1,398.00 | 1,398.00 | 3.17% | 180,800 |
| Jan 5, 2026 | 1,367.00 | 1,369.00 | 1,333.00 | 1,355.00 | 1,355.00 | -0.44% | 178,700 |
| Dec 30, 2025 | 1,358.00 | 1,380.00 | 1,357.00 | 1,361.00 | 1,361.00 | -0.44% | 148,200 |
| Dec 29, 2025 | 1,368.00 | 1,391.00 | 1,356.00 | 1,367.00 | 1,367.00 | 0.89% | 228,500 |
| Dec 26, 2025 | 1,340.00 | 1,364.00 | 1,335.00 | 1,355.00 | 1,355.00 | 1.96% | 169,900 |
| Dec 25, 2025 | 1,329.00 | 1,342.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.91% | 119,600 |
| Dec 24, 2025 | 1,300.00 | 1,327.00 | 1,297.00 | 1,317.00 | 1,317.00 | 2.57% | 185,200 |
| Dec 23, 2025 | 1,252.00 | 1,289.00 | 1,249.00 | 1,284.00 | 1,284.00 | 3.05% | 130,300 |
| Dec 22, 2025 | 1,278.00 | 1,285.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.81% | 152,900 |
| Dec 19, 2025 | 1,238.00 | 1,269.00 | 1,236.00 | 1,269.00 | 1,269.00 | 1.76% | 125,600 |
| Dec 18, 2025 | 1,240.00 | 1,249.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.97% | 79,200 |
| Dec 17, 2025 | 1,250.00 | 1,250.00 | 1,222.00 | 1,235.00 | 1,235.00 | 0.08% | 74,200 |
| Dec 16, 2025 | 1,249.00 | 1,253.00 | 1,233.00 | 1,234.00 | 1,234.00 | -1.83% | 91,300 |
| Dec 15, 2025 | 1,228.00 | 1,257.00 | 1,217.00 | 1,257.00 | 1,257.00 | 1.70% | 80,100 |
| Dec 12, 2025 | 1,217.00 | 1,238.00 | 1,217.00 | 1,236.00 | 1,236.00 | 2.66% | 91,900 |
| Dec 11, 2025 | 1,229.00 | 1,230.00 | 1,195.00 | 1,204.00 | 1,204.00 | -1.47% | 105,700 |
| Dec 10, 2025 | 1,227.00 | 1,231.00 | 1,221.00 | 1,222.00 | 1,222.00 | 0.25% | 93,100 |
| Dec 9, 2025 | 1,250.00 | 1,252.00 | 1,215.00 | 1,219.00 | 1,219.00 | -2.71% | 128,900 |
| Dec 8, 2025 | 1,214.00 | 1,254.00 | 1,214.00 | 1,253.00 | 1,253.00 | 3.21% | 183,700 |
| Dec 5, 2025 | 1,212.00 | 1,217.00 | 1,202.00 | 1,214.00 | 1,214.00 | - | 119,600 |
| Dec 4, 2025 | 1,205.00 | 1,221.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.00% | 103,500 |
| Dec 3, 2025 | 1,247.00 | 1,259.00 | 1,191.00 | 1,202.00 | 1,202.00 | -3.06% | 213,400 |
| Dec 2, 2025 | 1,238.00 | 1,252.00 | 1,222.00 | 1,240.00 | 1,240.00 | 0.16% | 154,300 |
| Dec 1, 2025 | 1,263.00 | 1,264.00 | 1,227.00 | 1,238.00 | 1,238.00 | -1.98% | 326,400 |
| Nov 28, 2025 | 1,155.00 | 1,268.00 | 1,149.00 | 1,263.00 | 1,263.00 | 8.97% | 507,100 |
| Nov 27, 2025 | 1,167.00 | 1,167.00 | 1,146.00 | 1,159.00 | 1,159.00 | -2.69% | 289,400 |
| Nov 26, 2025 | 1,183.00 | 1,203.00 | 1,172.00 | 1,191.00 | 1,168.94 | 1.36% | 466,100 |
| Nov 25, 2025 | 1,170.00 | 1,181.00 | 1,162.00 | 1,175.00 | 1,153.24 | 0.69% | 194,000 |
| Nov 21, 2025 | 1,149.00 | 1,173.00 | 1,149.00 | 1,167.00 | 1,145.39 | 2.19% | 204,900 |
| Nov 20, 2025 | 1,136.00 | 1,149.00 | 1,132.00 | 1,142.00 | 1,120.85 | 1.33% | 123,800 |
| Nov 19, 2025 | 1,130.00 | 1,140.00 | 1,123.00 | 1,127.00 | 1,106.13 | 0.18% | 172,700 |
| Nov 18, 2025 | 1,128.00 | 1,133.00 | 1,115.00 | 1,125.00 | 1,104.17 | -1.75% | 219,400 |
| Nov 17, 2025 | 1,190.00 | 1,197.00 | 1,145.00 | 1,145.00 | 1,123.80 | -3.62% | 208,400 |
| Nov 14, 2025 | 1,164.00 | 1,188.00 | 1,161.00 | 1,188.00 | 1,166.00 | 2.41% | 148,900 |
| Nov 13, 2025 | 1,149.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,138.52 | 0.96% | 99,600 |
| Nov 12, 2025 | 1,129.00 | 1,152.00 | 1,126.00 | 1,149.00 | 1,127.72 | 2.50% | 133,100 |
| Nov 11, 2025 | 1,146.00 | 1,151.00 | 1,117.00 | 1,121.00 | 1,100.24 | -2.86% | 178,800 |
| Nov 10, 2025 | 1,133.00 | 1,162.00 | 1,125.00 | 1,154.00 | 1,132.63 | 3.13% | 176,200 |
| Nov 7, 2025 | 1,124.00 | 1,131.00 | 1,114.00 | 1,119.00 | 1,098.28 | -0.18% | 75,700 |