Skip to main content
logo
Restar Corporation (TYO:3156)
Japan flag Japan · Delayed Price · Currency is JPY
4,580.00
+155.00 (3.50%)
Jun 18, 2026, 2:33 PM JST

Restar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,490.004,620.004,475.004,610.00-4.18%41,400
Jun 17, 20264,360.004,485.004,355.004,425.004,425.000.45%66,500
Jun 16, 20264,545.004,545.004,355.004,405.004,405.00-2.22%79,100
Jun 15, 20264,450.004,545.004,405.004,505.004,505.002.15%89,900
Jun 12, 20264,550.004,590.004,380.004,410.004,410.00-1.67%130,800
Jun 11, 20264,405.004,510.004,355.004,485.004,485.001.70%121,900
Jun 10, 20264,340.004,540.004,245.004,410.004,410.001.61%175,900
Jun 9, 20264,360.004,390.004,215.004,340.004,340.001.17%90,700
Jun 8, 20264,215.004,335.004,135.004,290.004,290.00-2.28%132,900
Jun 5, 20264,270.004,410.004,125.004,390.004,390.002.81%119,700
Jun 4, 20264,235.004,320.004,170.004,270.004,270.000.12%76,900
Jun 3, 20264,300.004,355.004,245.004,265.004,265.000.83%109,100
Jun 2, 20264,280.004,300.004,105.004,230.004,230.00-1.86%149,100
Jun 1, 20264,030.004,310.003,940.004,310.004,310.006.03%204,900
May 29, 20263,880.004,135.003,870.004,065.004,065.005.45%158,300
May 28, 20263,720.003,890.003,660.003,855.003,855.003.21%116,600
May 27, 20263,790.003,810.003,725.003,735.003,735.00-1.45%91,300
May 26, 20263,730.003,795.003,650.003,790.003,790.002.29%116,900
May 25, 20263,620.003,725.003,590.003,705.003,705.004.37%142,400
May 22, 20263,600.003,680.003,510.003,550.003,550.00-0.28%138,300
May 21, 20263,495.003,595.003,495.003,560.003,560.002.30%71,800
May 20, 20263,565.003,565.003,405.003,480.003,480.00-3.73%97,600
May 19, 20263,525.003,635.003,430.003,615.003,615.003.43%134,100
May 18, 20263,460.003,550.003,400.003,495.003,495.000.87%147,800
May 15, 20263,290.003,605.003,255.003,465.003,465.0012.50%261,700
May 14, 20263,070.003,130.003,055.003,080.003,080.000.98%66,000
May 13, 20263,030.003,080.003,020.003,050.003,050.000.16%49,600
May 12, 20263,075.003,120.003,025.003,045.003,045.00-0.16%73,300
May 11, 20263,080.003,115.003,040.003,050.003,050.002.52%77,500
May 8, 20262,929.002,975.002,905.002,975.002,975.000.47%56,600
May 7, 20262,894.003,015.002,869.002,961.002,961.004.70%126,600
May 1, 20262,867.002,867.002,801.002,828.002,828.00-1.43%73,200
Apr 30, 20262,821.002,882.002,816.002,869.002,869.00-0.07%41,100
Apr 28, 20262,829.002,883.002,826.002,871.002,871.001.48%53,600
Apr 27, 20262,847.002,869.002,818.002,829.002,829.00-0.63%68,000
Apr 24, 20262,800.002,851.002,783.002,847.002,847.002.30%45,200
Apr 23, 20262,785.002,806.002,750.002,783.002,783.00-0.36%42,600
Apr 22, 20262,829.002,835.002,790.002,793.002,793.00-1.27%33,800
Apr 21, 20262,825.002,845.002,821.002,829.002,829.000.14%35,800
Apr 20, 20262,827.002,845.002,820.002,825.002,825.00-0.07%44,200
Apr 17, 20262,842.002,842.002,807.002,827.002,827.00-0.07%25,400
Apr 16, 20262,824.002,857.002,820.002,829.002,829.000.18%51,400
Apr 15, 20262,842.002,866.002,789.002,824.002,824.000.11%88,700
Apr 14, 20262,844.002,850.002,810.002,821.002,821.000.61%31,600
Apr 13, 20262,815.002,837.002,788.002,804.002,804.00-0.60%30,900
Apr 10, 20262,840.002,853.002,810.002,821.002,821.000.04%37,900
Apr 9, 20262,850.002,857.002,815.002,820.002,820.00-1.05%31,700
Apr 8, 20262,848.002,850.002,808.002,850.002,850.003.37%40,800
Apr 7, 20262,749.002,760.002,730.002,757.002,757.001.10%34,100
Apr 6, 20262,731.002,747.002,711.002,727.002,727.000.41%28,700