Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,493.00
-16.00 (-1.06%)
May 28, 2026, 3:30 PM JST
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,489.00 | 1,489.00 | 1,460.00 | 1,478.00 | - | -0.37% | 41,800 |
| 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 |
| Apr 24, 2026 | 1,697.00 | 1,698.00 | 1,638.00 | 1,657.00 | 1,629.00 | -2.36% | 153,500 |
| Apr 23, 2026 | 1,699.00 | 1,719.00 | 1,680.00 | 1,697.00 | 1,668.32 | -0.12% | 138,400 |
| Apr 22, 2026 | 1,703.00 | 1,710.00 | 1,684.00 | 1,699.00 | 1,670.29 | -1.05% | 118,000 |
| Apr 21, 2026 | 1,742.00 | 1,745.00 | 1,706.00 | 1,717.00 | 1,687.99 | -0.17% | 147,200 |
| Apr 20, 2026 | 1,696.00 | 1,723.00 | 1,683.00 | 1,720.00 | 1,690.93 | 2.20% | 152,200 |
| Apr 17, 2026 | 1,682.00 | 1,730.00 | 1,666.00 | 1,683.00 | 1,654.56 | 0.54% | 231,700 |
| Apr 16, 2026 | 1,650.00 | 1,698.00 | 1,632.00 | 1,674.00 | 1,645.71 | 2.07% | 333,100 |
| Apr 15, 2026 | 1,667.00 | 1,688.00 | 1,604.00 | 1,640.00 | 1,612.29 | -2.38% | 717,600 |
| Apr 14, 2026 | 1,795.00 | 1,795.00 | 1,636.00 | 1,680.00 | 1,651.61 | -6.20% | 749,100 |
| Apr 13, 2026 | 1,795.00 | 1,806.00 | 1,779.00 | 1,791.00 | 1,760.73 | -0.94% | 183,300 |
| Apr 10, 2026 | 1,799.00 | 1,811.00 | 1,787.00 | 1,808.00 | 1,777.45 | 1.06% | 175,400 |
| Apr 9, 2026 | 1,830.00 | 1,842.00 | 1,789.00 | 1,789.00 | 1,758.77 | -2.72% | 220,900 |
| Apr 8, 2026 | 1,828.00 | 1,846.00 | 1,806.00 | 1,839.00 | 1,807.92 | 5.21% | 277,500 |
| Apr 7, 2026 | 1,748.00 | 1,785.00 | 1,730.00 | 1,748.00 | 1,718.46 | 0.40% | 206,300 |
| Apr 6, 2026 | 1,720.00 | 1,763.00 | 1,720.00 | 1,741.00 | 1,711.58 | 1.75% | 244,700 |
| Apr 3, 2026 | 1,679.00 | 1,719.00 | 1,677.00 | 1,711.00 | 1,682.09 | 0.41% | 185,700 |
| Apr 2, 2026 | 1,687.00 | 1,735.00 | 1,673.00 | 1,704.00 | 1,675.20 | -0.99% | 302,100 |
| Apr 1, 2026 | 1,686.00 | 1,726.00 | 1,648.00 | 1,721.00 | 1,691.92 | 9.83% | 600,200 |
| Mar 31, 2026 | 1,584.00 | 1,620.00 | 1,567.00 | 1,567.00 | 1,540.52 | -2.18% | 357,700 |
| Mar 30, 2026 | 1,564.00 | 1,622.00 | 1,547.00 | 1,602.00 | 1,574.93 | -3.20% | 273,900 |
| Mar 27, 2026 | 1,661.00 | 1,663.00 | 1,643.00 | 1,655.00 | 1,627.03 | -0.90% | 137,500 |
| Mar 26, 2026 | 1,654.00 | 1,691.00 | 1,641.00 | 1,670.00 | 1,641.78 | 0.54% | 216,000 |
| Mar 25, 2026 | 1,638.00 | 1,663.00 | 1,632.00 | 1,661.00 | 1,632.93 | 3.94% | 229,000 |
| Mar 24, 2026 | 1,575.00 | 1,614.00 | 1,561.00 | 1,598.00 | 1,571.00 | 4.04% | 182,100 |
| Mar 23, 2026 | 1,583.00 | 1,585.00 | 1,528.00 | 1,536.00 | 1,510.04 | -5.36% | 196,300 |
| Mar 19, 2026 | 1,649.00 | 1,649.00 | 1,622.00 | 1,623.00 | 1,595.57 | -3.57% | 123,400 |
| Mar 18, 2026 | 1,659.00 | 1,686.00 | 1,637.00 | 1,683.00 | 1,654.56 | 2.37% | 116,000 |
| Mar 17, 2026 | 1,649.00 | 1,662.00 | 1,636.00 | 1,644.00 | 1,616.22 | 0.49% | 140,500 |
| Mar 16, 2026 | 1,603.00 | 1,646.00 | 1,603.00 | 1,636.00 | 1,608.35 | 0.31% | 122,300 |
| Mar 13, 2026 | 1,608.00 | 1,654.00 | 1,605.00 | 1,631.00 | 1,603.44 | -0.61% | 112,700 |