Skip to main content
logo
Restar Corporation (TYO:3156)
Japan flag Japan · Delayed Price · Currency is JPY
5,270.00
+50.00 (0.96%)
Sep 7, 2026, 3:30 PM JST

Restar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20265,210.005,250.005,120.005,220.005,220.00-0.19%90,200
Sep 3, 20265,380.005,450.005,170.005,230.005,230.00-2.06%90,400
Sep 2, 20265,490.005,530.005,330.005,340.005,340.00-4.47%85,200
Sep 1, 20265,410.005,640.005,320.005,590.005,590.001.45%158,000
Aug 31, 20265,150.005,520.005,130.005,510.005,510.006.99%174,500
Aug 28, 20265,380.005,400.005,130.005,150.005,150.00-2.46%125,500
Aug 27, 20265,190.005,380.005,170.005,280.005,280.003.73%128,500
Aug 26, 20264,855.005,170.004,845.005,090.005,090.006.37%150,800
Aug 25, 20264,750.004,790.004,680.004,785.004,785.000.42%47,700
Aug 24, 20264,795.004,850.004,745.004,765.004,765.000.21%58,200
Aug 21, 20264,680.004,785.004,640.004,755.004,755.000.53%66,100
Aug 20, 20264,720.004,755.004,590.004,730.004,730.000.53%89,300
Aug 19, 20264,800.004,810.004,640.004,705.004,705.00-3.39%131,500
Aug 18, 20265,110.005,150.004,830.004,870.004,870.00-3.94%180,500
Aug 17, 20265,430.005,430.005,020.005,070.005,070.00-7.99%199,400
Aug 14, 20265,050.005,540.005,030.005,510.005,510.009.11%214,500
Aug 13, 20265,060.005,110.004,930.005,050.005,050.00-0.98%143,600
Aug 12, 20265,220.005,400.004,955.005,100.005,100.00-0.39%316,400
Aug 10, 20264,975.005,120.004,900.005,120.005,120.0015.97%226,000
Aug 7, 20264,435.004,445.004,355.004,415.004,415.000.11%156,800
Aug 6, 20264,390.004,515.004,355.004,410.004,410.00-4.13%158,200
Aug 5, 20264,445.004,620.004,375.004,600.004,600.005.99%131,600
Aug 4, 20264,350.004,415.004,270.004,340.004,340.00-0.12%112,100
Aug 3, 20264,150.004,375.004,115.004,345.004,345.005.33%186,700
Jul 31, 20264,170.004,245.003,970.004,125.004,125.000.61%210,900
Jul 30, 20263,845.004,190.003,775.004,100.004,100.008.61%302,400
Jul 29, 20263,715.003,825.003,590.003,775.003,775.002.58%174,200
Jul 28, 20263,565.003,755.003,565.003,680.003,680.00-0.67%175,200
Jul 27, 20263,555.003,720.003,470.003,705.003,705.004.66%129,600
Jul 24, 20263,500.003,545.003,455.003,540.003,540.000.14%73,800
Jul 23, 20263,545.003,580.003,515.003,535.003,535.00-0.28%47,400
Jul 22, 20263,575.003,610.003,530.003,545.003,545.00-0.14%69,500
Jul 21, 20263,500.003,565.003,460.003,550.003,550.001.57%84,800
Jul 17, 20263,600.003,610.003,390.003,495.003,495.00-3.98%107,400
Jul 16, 20263,675.003,695.003,625.003,640.003,640.00-2.02%60,700
Jul 15, 20263,745.003,795.003,680.003,715.003,715.00-0.40%60,400
Jul 14, 20263,650.003,740.003,590.003,730.003,730.002.75%76,600
Jul 13, 20263,765.003,785.003,600.003,630.003,630.00-2.68%77,000
Jul 10, 20263,890.003,890.003,710.003,730.003,730.00-2.48%78,900
Jul 9, 20263,800.003,880.003,750.003,825.003,825.001.32%53,400
Jul 8, 20263,750.003,850.003,750.003,775.003,775.00-2.08%77,300
Jul 7, 20263,915.003,985.003,835.003,855.003,855.00-1.41%78,900
Jul 6, 20264,055.004,075.003,865.003,910.003,910.00-2.74%87,100
Jul 3, 20263,960.004,020.003,910.004,020.004,020.00-0.25%80,800
Jul 2, 20264,105.004,140.004,000.004,030.004,030.00-3.24%77,900
Jul 1, 20264,190.004,275.004,100.004,165.004,165.00-0.60%93,000
Jun 30, 20264,250.004,300.004,070.004,190.004,190.00-0.12%93,400
Jun 29, 20264,305.004,330.004,110.004,195.004,195.00-2.56%130,600
Jun 26, 20264,540.004,565.004,255.004,305.004,305.00-5.18%110,000
Jun 25, 20264,600.004,600.004,500.004,540.004,540.001.79%88,100