Star Mica Holdings Co., Ltd. (TYO:2975)
Japan · Delayed Price · Currency is JPY 1,404.00
-26.00 (-1.82%)
Sep 9, 2026, 3:30 PM JST
Star Mica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,512.00 | 1,547.00 | 1,512.00 | 1,544.00 | 1,544.00 | 3.14% | 114,700 |
| Aug 4, 2026 | 1,483.00 | 1,519.00 | 1,479.00 | 1,497.00 | 1,497.00 | 0.67% | 241,800 |
| Aug 3, 2026 | 1,507.00 | 1,517.00 | 1,487.00 | 1,487.00 | 1,487.00 | -2.24% | 156,000 |
| Jul 31, 2026 | 1,492.00 | 1,530.00 | 1,481.00 | 1,521.00 | 1,521.00 | 1.88% | 146,300 |
| Jul 30, 2026 | 1,485.00 | 1,503.00 | 1,479.00 | 1,493.00 | 1,493.00 | 0.54% | 264,800 |
| Jul 29, 2026 | 1,490.00 | 1,494.00 | 1,462.00 | 1,485.00 | 1,485.00 | -0.47% | 197,200 |
| Jul 28, 2026 | 1,520.00 | 1,520.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.53% | 157,200 |
| Jul 27, 2026 | 1,509.00 | 1,513.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.54% | 117,000 |
| Jul 24, 2026 | 1,506.00 | 1,514.00 | 1,480.00 | 1,492.00 | 1,492.00 | -2.61% | 165,100 |
| Jul 23, 2026 | 1,585.00 | 1,585.00 | 1,523.00 | 1,532.00 | 1,532.00 | -2.30% | 120,900 |
| Jul 22, 2026 | 1,540.00 | 1,621.00 | 1,529.00 | 1,568.00 | 1,568.00 | 3.09% | 207,700 |
| Jul 21, 2026 | 1,505.00 | 1,532.00 | 1,499.00 | 1,521.00 | 1,521.00 | 0.53% | 105,200 |
| Jul 17, 2026 | 1,569.00 | 1,575.00 | 1,498.00 | 1,513.00 | 1,513.00 | -4.06% | 141,900 |
| Jul 16, 2026 | 1,583.00 | 1,618.00 | 1,570.00 | 1,577.00 | 1,577.00 | -0.06% | 145,000 |
| Jul 15, 2026 | 1,555.00 | 1,589.00 | 1,550.00 | 1,578.00 | 1,578.00 | 2.40% | 148,100 |
| Jul 14, 2026 | 1,503.00 | 1,544.00 | 1,503.00 | 1,541.00 | 1,541.00 | 2.66% | 103,500 |
| Jul 13, 2026 | 1,521.00 | 1,541.00 | 1,484.00 | 1,501.00 | 1,501.00 | -0.99% | 159,600 |
| Jul 10, 2026 | 1,530.00 | 1,538.00 | 1,514.00 | 1,516.00 | 1,516.00 | -0.72% | 166,600 |
| 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 |