Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,676.00
+2.00 (0.12%)
Apr 17, 2026, 10:59 AM JST
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,682.00 | 1,730.00 | 1,680.00 | 1,705.00 | - | 1.85% | 54,800 |
| Apr 16, 2026 | 1,650.00 | 1,698.00 | 1,632.00 | 1,674.00 | 1,674.00 | 2.07% | 333,100 |
| Apr 15, 2026 | 1,667.00 | 1,688.00 | 1,604.00 | 1,640.00 | 1,640.00 | -2.38% | 717,600 |
| Apr 14, 2026 | 1,795.00 | 1,795.00 | 1,636.00 | 1,680.00 | 1,680.00 | -6.20% | 749,100 |
| Apr 13, 2026 | 1,795.00 | 1,806.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.94% | 183,300 |
| Apr 10, 2026 | 1,799.00 | 1,811.00 | 1,787.00 | 1,808.00 | 1,808.00 | 1.06% | 175,400 |
| Apr 9, 2026 | 1,830.00 | 1,842.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.72% | 220,900 |
| Apr 8, 2026 | 1,828.00 | 1,846.00 | 1,806.00 | 1,839.00 | 1,839.00 | 5.21% | 277,500 |
| Apr 7, 2026 | 1,748.00 | 1,785.00 | 1,730.00 | 1,748.00 | 1,748.00 | 0.40% | 206,300 |
| Apr 6, 2026 | 1,720.00 | 1,763.00 | 1,720.00 | 1,741.00 | 1,741.00 | 1.75% | 244,700 |
| Apr 3, 2026 | 1,679.00 | 1,719.00 | 1,677.00 | 1,711.00 | 1,711.00 | 0.41% | 185,700 |
| Apr 2, 2026 | 1,687.00 | 1,735.00 | 1,673.00 | 1,704.00 | 1,704.00 | -0.99% | 302,100 |
| Apr 1, 2026 | 1,686.00 | 1,726.00 | 1,648.00 | 1,721.00 | 1,721.00 | 9.83% | 600,200 |
| Mar 31, 2026 | 1,584.00 | 1,620.00 | 1,567.00 | 1,567.00 | 1,567.00 | -2.18% | 357,700 |
| Mar 30, 2026 | 1,564.00 | 1,622.00 | 1,547.00 | 1,602.00 | 1,602.00 | -3.20% | 273,900 |
| Mar 27, 2026 | 1,661.00 | 1,663.00 | 1,643.00 | 1,655.00 | 1,655.00 | -0.90% | 137,500 |
| Mar 26, 2026 | 1,654.00 | 1,691.00 | 1,641.00 | 1,670.00 | 1,670.00 | 0.54% | 216,000 |
| Mar 25, 2026 | 1,638.00 | 1,663.00 | 1,632.00 | 1,661.00 | 1,661.00 | 3.94% | 229,000 |
| Mar 24, 2026 | 1,575.00 | 1,614.00 | 1,561.00 | 1,598.00 | 1,598.00 | 4.04% | 182,100 |
| Mar 23, 2026 | 1,583.00 | 1,585.00 | 1,528.00 | 1,536.00 | 1,536.00 | -5.36% | 196,300 |
| Mar 19, 2026 | 1,649.00 | 1,649.00 | 1,622.00 | 1,623.00 | 1,623.00 | -3.57% | 123,400 |
| Mar 18, 2026 | 1,659.00 | 1,686.00 | 1,637.00 | 1,683.00 | 1,683.00 | 2.37% | 116,000 |
| Mar 17, 2026 | 1,649.00 | 1,662.00 | 1,636.00 | 1,644.00 | 1,644.00 | 0.49% | 140,500 |
| Mar 16, 2026 | 1,603.00 | 1,646.00 | 1,603.00 | 1,636.00 | 1,636.00 | 0.31% | 122,300 |
| Mar 13, 2026 | 1,608.00 | 1,654.00 | 1,605.00 | 1,631.00 | 1,631.00 | -0.61% | 112,700 |
| Mar 12, 2026 | 1,651.00 | 1,664.00 | 1,635.00 | 1,641.00 | 1,641.00 | -2.09% | 131,800 |
| Mar 11, 2026 | 1,670.00 | 1,700.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.78% | 110,600 |
| Mar 10, 2026 | 1,610.00 | 1,669.00 | 1,608.00 | 1,663.00 | 1,663.00 | 3.81% | 154,800 |
| Mar 9, 2026 | 1,566.00 | 1,602.00 | 1,546.00 | 1,602.00 | 1,602.00 | -4.01% | 290,200 |
| Mar 6, 2026 | 1,633.00 | 1,672.00 | 1,616.00 | 1,669.00 | 1,669.00 | 1.58% | 103,000 |
| Mar 5, 2026 | 1,620.00 | 1,659.00 | 1,610.00 | 1,643.00 | 1,643.00 | 4.19% | 166,000 |
| Mar 4, 2026 | 1,616.00 | 1,625.00 | 1,547.00 | 1,577.00 | 1,577.00 | -4.60% | 202,500 |
| Mar 3, 2026 | 1,691.00 | 1,736.00 | 1,648.00 | 1,653.00 | 1,653.00 | 0.67% | 317,200 |
| Mar 2, 2026 | 1,627.00 | 1,658.00 | 1,607.00 | 1,642.00 | 1,642.00 | -1.50% | 141,200 |
| Feb 27, 2026 | 1,620.00 | 1,669.00 | 1,618.00 | 1,667.00 | 1,667.00 | 3.41% | 189,500 |
| Feb 26, 2026 | 1,612.00 | 1,650.00 | 1,608.00 | 1,612.00 | 1,612.00 | 1.13% | 140,200 |
| Feb 25, 2026 | 1,569.00 | 1,612.00 | 1,552.00 | 1,594.00 | 1,594.00 | 2.38% | 173,500 |
| Feb 24, 2026 | 1,586.00 | 1,586.00 | 1,545.00 | 1,557.00 | 1,557.00 | -2.44% | 208,900 |
| Feb 20, 2026 | 1,590.00 | 1,596.00 | 1,551.00 | 1,596.00 | 1,596.00 | -1.78% | 120,000 |
| Feb 19, 2026 | 1,581.00 | 1,628.00 | 1,580.00 | 1,625.00 | 1,625.00 | 2.78% | 162,200 |
| Feb 18, 2026 | 1,597.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 82,100 |
| Feb 17, 2026 | 1,630.00 | 1,630.00 | 1,568.00 | 1,579.00 | 1,579.00 | -1.93% | 229,600 |
| Feb 16, 2026 | 1,600.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,610.00 | 1.00% | 324,100 |
| Feb 13, 2026 | 1,610.00 | 1,614.00 | 1,551.00 | 1,594.00 | 1,594.00 | -0.99% | 315,000 |
| Feb 12, 2026 | 1,595.00 | 1,629.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.94% | 211,800 |
| Feb 10, 2026 | 1,573.00 | 1,605.00 | 1,567.00 | 1,595.00 | 1,595.00 | 2.18% | 140,300 |
| Feb 9, 2026 | 1,567.00 | 1,576.00 | 1,547.00 | 1,561.00 | 1,561.00 | 0.97% | 168,100 |
| Feb 6, 2026 | 1,520.00 | 1,560.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.05% | 233,600 |
| Feb 5, 2026 | 1,538.00 | 1,543.00 | 1,523.00 | 1,530.00 | 1,530.00 | 1.86% | 141,800 |
| Feb 4, 2026 | 1,459.00 | 1,506.00 | 1,459.00 | 1,502.00 | 1,502.00 | 2.88% | 180,100 |