Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,248.00
+37.00 (3.06%)
Oct 21, 2026, 3:30 PM JST
Star Mica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,237.00 | 1,258.00 | 1,235.00 | 1,248.00 | 1,248.00 | 3.06% | 272,300 |
| Oct 20, 2026 | 1,242.00 | 1,250.00 | 1,206.00 | 1,211.00 | 1,211.00 | -3.12% | 269,600 |
| Oct 19, 2026 | 1,201.00 | 1,253.00 | 1,201.00 | 1,250.00 | 1,250.00 | 3.31% | 334,200 |
| Oct 16, 2026 | 1,225.00 | 1,227.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.50% | 183,100 |
| Oct 15, 2026 | 1,202.00 | 1,220.00 | 1,196.00 | 1,204.00 | 1,204.00 | -1.87% | 257,500 |
| Oct 14, 2026 | 1,247.00 | 1,258.00 | 1,219.00 | 1,227.00 | 1,227.00 | -1.60% | 275,500 |
| Oct 13, 2026 | 1,225.00 | 1,252.00 | 1,214.00 | 1,247.00 | 1,247.00 | 0.73% | 243,300 |
| Oct 9, 2026 | 1,232.00 | 1,267.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.08% | 338,900 |
| Oct 8, 2026 | 1,253.00 | 1,257.00 | 1,228.00 | 1,239.00 | 1,239.00 | -1.74% | 459,700 |
| Oct 7, 2026 | 1,259.00 | 1,290.00 | 1,241.00 | 1,261.00 | 1,261.00 | -0.39% | 679,700 |
| Oct 6, 2026 | 1,247.00 | 1,275.00 | 1,245.00 | 1,266.00 | 1,266.00 | 1.36% | 576,600 |
| Oct 5, 2026 | 1,248.00 | 1,261.00 | 1,231.00 | 1,249.00 | 1,249.00 | -1.34% | 658,400 |
| Oct 2, 2026 | 1,333.00 | 1,333.00 | 1,260.00 | 1,266.00 | 1,266.00 | -4.95% | 770,000 |
| Oct 1, 2026 | 1,277.00 | 1,333.00 | 1,250.00 | 1,332.00 | 1,332.00 | -4.65% | 1,305,300 |
| Sep 30, 2026 | 1,390.00 | 1,410.00 | 1,387.00 | 1,397.00 | 1,397.00 | 1.23% | 427,800 |
| Sep 29, 2026 | 1,414.00 | 1,425.00 | 1,375.00 | 1,380.00 | 1,380.00 | -2.54% | 316,100 |
| Sep 28, 2026 | 1,409.00 | 1,426.00 | 1,409.00 | 1,416.00 | 1,416.00 | 1.14% | 252,300 |
| Sep 25, 2026 | 1,419.00 | 1,437.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.92% | 316,500 |
| Sep 24, 2026 | 1,426.00 | 1,436.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.63% | 264,500 |
| Sep 18, 2026 | 1,431.00 | 1,443.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.63% | 127,100 |
| Sep 17, 2026 | 1,407.00 | 1,431.00 | 1,406.00 | 1,431.00 | 1,431.00 | 2.07% | 143,100 |
| Sep 16, 2026 | 1,373.00 | 1,410.00 | 1,373.00 | 1,402.00 | 1,402.00 | 2.11% | 160,800 |
| Sep 15, 2026 | 1,374.00 | 1,380.00 | 1,364.00 | 1,373.00 | 1,373.00 | 0.29% | 125,000 |
| Sep 14, 2026 | 1,339.00 | 1,386.00 | 1,336.00 | 1,369.00 | 1,369.00 | 0.66% | 129,400 |
| Sep 11, 2026 | 1,317.00 | 1,361.00 | 1,313.00 | 1,360.00 | 1,360.00 | -1.66% | 452,500 |
| Sep 10, 2026 | 1,403.00 | 1,405.00 | 1,379.00 | 1,383.00 | 1,383.00 | -1.50% | 137,200 |
| Sep 9, 2026 | 1,415.00 | 1,427.00 | 1,395.00 | 1,404.00 | 1,404.00 | -1.82% | 233,100 |
| Sep 8, 2026 | 1,476.00 | 1,483.00 | 1,426.00 | 1,430.00 | 1,430.00 | -3.70% | 320,400 |
| Sep 7, 2026 | 1,503.00 | 1,513.00 | 1,478.00 | 1,485.00 | 1,485.00 | -0.67% | 143,900 |
| Sep 4, 2026 | 1,476.00 | 1,500.00 | 1,462.00 | 1,495.00 | 1,495.00 | 1.36% | 156,200 |
| Sep 3, 2026 | 1,490.00 | 1,503.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 166,900 |
| Sep 2, 2026 | 1,551.00 | 1,557.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.94% | 212,700 |
| Sep 1, 2026 | 1,549.00 | 1,579.00 | 1,543.00 | 1,578.00 | 1,578.00 | 0.96% | 124,100 |
| Aug 31, 2026 | 1,586.00 | 1,586.00 | 1,560.00 | 1,563.00 | 1,563.00 | -1.82% | 157,500 |
| Aug 28, 2026 | 1,595.00 | 1,613.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.44% | 148,000 |
| Aug 27, 2026 | 1,601.00 | 1,611.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.38% | 119,300 |
| Aug 26, 2026 | 1,609.00 | 1,623.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.25% | 131,300 |
| Aug 25, 2026 | 1,572.00 | 1,600.00 | 1,566.00 | 1,597.00 | 1,597.00 | 1.59% | 113,600 |
| Aug 24, 2026 | 1,596.00 | 1,597.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.88% | 80,300 |
| Aug 21, 2026 | 1,569.00 | 1,589.00 | 1,566.00 | 1,586.00 | 1,586.00 | 0.57% | 82,100 |
| Aug 20, 2026 | 1,574.00 | 1,584.00 | 1,553.00 | 1,577.00 | 1,577.00 | 1.28% | 112,400 |
| Aug 19, 2026 | 1,580.00 | 1,597.00 | 1,554.00 | 1,557.00 | 1,557.00 | -2.14% | 129,900 |
| Aug 18, 2026 | 1,621.00 | 1,623.00 | 1,589.00 | 1,591.00 | 1,591.00 | -1.67% | 131,800 |
| Aug 17, 2026 | 1,587.00 | 1,625.00 | 1,578.00 | 1,618.00 | 1,618.00 | 2.08% | 193,500 |
| Aug 14, 2026 | 1,600.00 | 1,616.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.81% | 116,400 |
| Aug 13, 2026 | 1,592.00 | 1,601.00 | 1,581.00 | 1,598.00 | 1,598.00 | 0.82% | 170,700 |
| Aug 12, 2026 | 1,563.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.28% | 154,900 |
| Aug 10, 2026 | 1,559.00 | 1,566.00 | 1,525.00 | 1,565.00 | 1,565.00 | 0.97% | 135,800 |
| Aug 7, 2026 | 1,570.00 | 1,576.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.58% | 140,000 |
| Aug 6, 2026 | 1,543.00 | 1,566.00 | 1,536.00 | 1,559.00 | 1,559.00 | 0.97% | 118,700 |