Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,527.00
+2.00 (0.13%)
At close: Jul 9, 2026
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,532.00 | 1,542.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.13% | 176,200 |
| Jul 8, 2026 | 1,531.00 | 1,542.00 | 1,518.00 | 1,525.00 | 1,525.00 | 0.59% | 132,200 |
| Jul 7, 2026 | 1,521.00 | 1,540.00 | 1,502.00 | 1,516.00 | 1,516.00 | -2.45% | 186,500 |
| Jul 6, 2026 | 1,531.00 | 1,570.00 | 1,531.00 | 1,554.00 | 1,554.00 | 2.30% | 179,700 |
| Jul 3, 2026 | 1,506.00 | 1,529.00 | 1,494.00 | 1,519.00 | 1,519.00 | 0.13% | 180,800 |
| Jul 2, 2026 | 1,470.00 | 1,558.00 | 1,467.00 | 1,517.00 | 1,517.00 | 4.98% | 378,300 |
| Jul 1, 2026 | 1,541.00 | 1,605.00 | 1,436.00 | 1,445.00 | 1,445.00 | -10.19% | 876,300 |
| Jun 30, 2026 | 1,620.00 | 1,632.00 | 1,593.00 | 1,609.00 | 1,609.00 | -0.68% | 323,400 |
| Jun 29, 2026 | 1,585.00 | 1,635.00 | 1,578.00 | 1,620.00 | 1,620.00 | 3.91% | 254,700 |
| Jun 26, 2026 | 1,556.00 | 1,583.00 | 1,552.00 | 1,559.00 | 1,559.00 | 0.32% | 99,200 |
| Jun 25, 2026 | 1,557.00 | 1,566.00 | 1,528.00 | 1,554.00 | 1,554.00 | 1.90% | 117,700 |
| Jun 24, 2026 | 1,554.00 | 1,569.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.74% | 87,000 |
| Jun 23, 2026 | 1,555.00 | 1,565.00 | 1,549.00 | 1,552.00 | 1,552.00 | -1.27% | 68,100 |
| Jun 22, 2026 | 1,564.00 | 1,582.00 | 1,550.00 | 1,572.00 | 1,572.00 | 1.22% | 98,300 |
| Jun 19, 2026 | 1,574.00 | 1,579.00 | 1,536.00 | 1,553.00 | 1,553.00 | -1.08% | 87,300 |
| Jun 18, 2026 | 1,546.00 | 1,575.00 | 1,544.00 | 1,570.00 | 1,570.00 | 1.55% | 68,500 |
| Jun 17, 2026 | 1,567.00 | 1,594.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.83% | 93,200 |
| Jun 16, 2026 | 1,555.00 | 1,581.00 | 1,535.00 | 1,559.00 | 1,559.00 | -1.14% | 98,900 |
| Jun 15, 2026 | 1,590.00 | 1,618.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.83% | 170,800 |
| Jun 12, 2026 | 1,546.00 | 1,571.00 | 1,528.00 | 1,564.00 | 1,564.00 | 2.42% | 163,800 |
| Jun 11, 2026 | 1,532.00 | 1,542.00 | 1,498.00 | 1,527.00 | 1,527.00 | -0.46% | 101,500 |
| Jun 10, 2026 | 1,492.00 | 1,547.00 | 1,492.00 | 1,534.00 | 1,534.00 | 3.86% | 130,300 |
| Jun 9, 2026 | 1,492.00 | 1,513.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.01% | 121,000 |
| Jun 8, 2026 | 1,472.00 | 1,501.00 | 1,466.00 | 1,492.00 | 1,492.00 | 0.88% | 168,900 |
| Jun 5, 2026 | 1,446.00 | 1,494.00 | 1,446.00 | 1,479.00 | 1,479.00 | 3.79% | 133,500 |
| Jun 4, 2026 | 1,458.00 | 1,465.00 | 1,421.00 | 1,425.00 | 1,425.00 | -3.85% | 132,600 |
| Jun 3, 2026 | 1,516.00 | 1,530.00 | 1,482.00 | 1,482.00 | 1,482.00 | -3.01% | 176,700 |
| Jun 2, 2026 | 1,515.00 | 1,537.00 | 1,482.00 | 1,528.00 | 1,528.00 | 0.53% | 173,400 |
| Jun 1, 2026 | 1,543.00 | 1,561.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.00% | 239,500 |
| May 29, 2026 | 1,510.00 | 1,578.00 | 1,507.00 | 1,551.00 | 1,551.00 | 3.88% | 203,600 |
| May 28, 2026 | 1,489.00 | 1,497.00 | 1,460.00 | 1,493.00 | 1,493.00 | 0.64% | 141,800 |
| May 27, 2026 | 1,504.00 | 1,514.00 | 1,485.00 | 1,509.00 | 1,483.50 | -1.24% | 372,000 |
| May 26, 2026 | 1,506.00 | 1,546.00 | 1,506.00 | 1,528.00 | 1,502.18 | 1.13% | 155,400 |
| May 25, 2026 | 1,500.00 | 1,523.00 | 1,489.00 | 1,511.00 | 1,485.47 | 1.82% | 295,500 |
| May 22, 2026 | 1,547.00 | 1,547.00 | 1,467.00 | 1,484.00 | 1,458.92 | -5.18% | 416,400 |
| May 21, 2026 | 1,619.00 | 1,639.00 | 1,564.00 | 1,565.00 | 1,538.55 | -2.98% | 205,700 |
| May 20, 2026 | 1,701.00 | 1,701.00 | 1,592.00 | 1,613.00 | 1,585.74 | -5.78% | 244,600 |
| May 19, 2026 | 1,717.00 | 1,747.00 | 1,698.00 | 1,712.00 | 1,683.07 | 1.36% | 173,300 |
| May 18, 2026 | 1,697.00 | 1,702.00 | 1,653.00 | 1,689.00 | 1,660.46 | -0.41% | 217,200 |
| May 15, 2026 | 1,770.00 | 1,775.00 | 1,670.00 | 1,696.00 | 1,667.34 | -2.58% | 219,400 |
| May 14, 2026 | 1,664.00 | 1,760.00 | 1,637.00 | 1,741.00 | 1,711.58 | 5.52% | 373,500 |
| May 13, 2026 | 1,656.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,622.12 | 0.55% | 112,900 |
| May 12, 2026 | 1,643.00 | 1,664.00 | 1,627.00 | 1,641.00 | 1,613.27 | 0.49% | 131,200 |
| May 11, 2026 | 1,602.00 | 1,638.00 | 1,600.00 | 1,633.00 | 1,605.40 | 1.43% | 122,000 |
| May 8, 2026 | 1,596.00 | 1,610.00 | 1,574.00 | 1,610.00 | 1,582.79 | 1.26% | 123,400 |
| May 7, 2026 | 1,598.00 | 1,612.00 | 1,553.00 | 1,590.00 | 1,563.13 | -1.79% | 228,000 |
| May 1, 2026 | 1,637.00 | 1,639.00 | 1,590.00 | 1,619.00 | 1,591.64 | -1.10% | 172,500 |
| Apr 30, 2026 | 1,674.00 | 1,682.00 | 1,631.00 | 1,637.00 | 1,609.34 | -2.44% | 125,200 |
| Apr 28, 2026 | 1,628.00 | 1,678.00 | 1,616.00 | 1,678.00 | 1,649.64 | 3.64% | 188,900 |
| Apr 27, 2026 | 1,646.00 | 1,646.00 | 1,610.00 | 1,619.00 | 1,591.64 | -2.29% | 248,000 |