Restar Corporation (TYO:3156)
Japan · Delayed Price · Currency is JPY 4,850.00
-220.00 (-4.34%)
Aug 18, 2026, 3:24 PM JST
Restar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5,110.00 | 5,150.00 | 5,040.00 | 5,150.00 | - | 1.58% | 33,300 |
| Aug 17, 2026 | 5,430.00 | 5,430.00 | 5,020.00 | 5,070.00 | 5,070.00 | -7.99% | 199,400 |
| Aug 14, 2026 | 5,050.00 | 5,540.00 | 5,030.00 | 5,510.00 | 5,510.00 | 9.11% | 214,500 |
| Aug 13, 2026 | 5,060.00 | 5,110.00 | 4,930.00 | 5,050.00 | 5,050.00 | -0.98% | 143,600 |
| Aug 12, 2026 | 5,220.00 | 5,400.00 | 4,955.00 | 5,100.00 | 5,100.00 | -0.39% | 316,400 |
| Aug 10, 2026 | 4,975.00 | 5,120.00 | 4,900.00 | 5,120.00 | 5,120.00 | 15.97% | 226,000 |
| Aug 7, 2026 | 4,435.00 | 4,445.00 | 4,355.00 | 4,415.00 | 4,415.00 | 0.11% | 156,800 |
| Aug 6, 2026 | 4,390.00 | 4,515.00 | 4,355.00 | 4,410.00 | 4,410.00 | -4.13% | 158,200 |
| Aug 5, 2026 | 4,445.00 | 4,620.00 | 4,375.00 | 4,600.00 | 4,600.00 | 5.99% | 131,600 |
| Aug 4, 2026 | 4,350.00 | 4,415.00 | 4,270.00 | 4,340.00 | 4,340.00 | -0.12% | 112,100 |
| Aug 3, 2026 | 4,150.00 | 4,375.00 | 4,115.00 | 4,345.00 | 4,345.00 | 5.33% | 186,700 |
| Jul 31, 2026 | 4,170.00 | 4,245.00 | 3,970.00 | 4,125.00 | 4,125.00 | 0.61% | 210,900 |
| Jul 30, 2026 | 3,845.00 | 4,190.00 | 3,775.00 | 4,100.00 | 4,100.00 | 8.61% | 268,200 |
| Jul 29, 2026 | 3,715.00 | 3,825.00 | 3,590.00 | 3,775.00 | 3,775.00 | 2.58% | 155,300 |
| Jul 28, 2026 | 3,565.00 | 3,755.00 | 3,565.00 | 3,680.00 | 3,680.00 | -0.67% | 175,200 |
| Jul 27, 2026 | 3,555.00 | 3,720.00 | 3,470.00 | 3,705.00 | 3,705.00 | 4.66% | 129,600 |
| Jul 24, 2026 | 3,500.00 | 3,545.00 | 3,455.00 | 3,540.00 | 3,540.00 | 0.14% | 73,800 |
| Jul 23, 2026 | 3,545.00 | 3,580.00 | 3,515.00 | 3,535.00 | 3,535.00 | -0.28% | 47,400 |
| Jul 22, 2026 | 3,575.00 | 3,610.00 | 3,530.00 | 3,545.00 | 3,545.00 | -0.14% | 69,500 |
| Jul 21, 2026 | 3,500.00 | 3,565.00 | 3,460.00 | 3,550.00 | 3,550.00 | 1.57% | 84,800 |
| Jul 17, 2026 | 3,600.00 | 3,610.00 | 3,390.00 | 3,495.00 | 3,495.00 | -3.98% | 107,400 |
| Jul 16, 2026 | 3,675.00 | 3,695.00 | 3,625.00 | 3,640.00 | 3,640.00 | -2.02% | 60,700 |
| Jul 15, 2026 | 3,745.00 | 3,795.00 | 3,680.00 | 3,715.00 | 3,715.00 | -0.40% | 60,400 |
| Jul 14, 2026 | 3,650.00 | 3,740.00 | 3,590.00 | 3,730.00 | 3,730.00 | 2.75% | 76,600 |
| Jul 13, 2026 | 3,765.00 | 3,785.00 | 3,600.00 | 3,630.00 | 3,630.00 | -2.68% | 77,000 |
| Jul 10, 2026 | 3,890.00 | 3,890.00 | 3,710.00 | 3,730.00 | 3,730.00 | -2.48% | 78,900 |
| Jul 9, 2026 | 3,800.00 | 3,880.00 | 3,750.00 | 3,825.00 | 3,825.00 | 1.32% | 53,400 |
| Jul 8, 2026 | 3,750.00 | 3,850.00 | 3,750.00 | 3,775.00 | 3,775.00 | -2.08% | 77,300 |
| Jul 7, 2026 | 3,915.00 | 3,985.00 | 3,835.00 | 3,855.00 | 3,855.00 | -1.41% | 78,900 |
| Jul 6, 2026 | 4,055.00 | 4,075.00 | 3,865.00 | 3,910.00 | 3,910.00 | -2.74% | 87,100 |
| Jul 3, 2026 | 3,960.00 | 4,020.00 | 3,910.00 | 4,020.00 | 4,020.00 | -0.25% | 80,800 |
| Jul 2, 2026 | 4,105.00 | 4,140.00 | 4,000.00 | 4,030.00 | 4,030.00 | -3.24% | 77,900 |
| Jul 1, 2026 | 4,190.00 | 4,275.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.60% | 93,000 |
| Jun 30, 2026 | 4,250.00 | 4,300.00 | 4,070.00 | 4,190.00 | 4,190.00 | -0.12% | 93,400 |
| Jun 29, 2026 | 4,305.00 | 4,330.00 | 4,110.00 | 4,195.00 | 4,195.00 | -2.56% | 130,600 |
| Jun 26, 2026 | 4,540.00 | 4,565.00 | 4,255.00 | 4,305.00 | 4,305.00 | -5.18% | 110,000 |
| Jun 25, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 1.79% | 88,100 |
| Jun 24, 2026 | 4,525.00 | 4,645.00 | 4,425.00 | 4,460.00 | 4,460.00 | -1.44% | 84,300 |
| Jun 23, 2026 | 4,600.00 | 4,645.00 | 4,520.00 | 4,525.00 | 4,525.00 | -1.20% | 70,200 |
| Jun 22, 2026 | 4,480.00 | 4,615.00 | 4,480.00 | 4,580.00 | 4,580.00 | 3.85% | 120,600 |
| Jun 19, 2026 | 4,620.00 | 4,760.00 | 4,410.00 | 4,410.00 | 4,410.00 | -3.18% | 191,500 |
| Jun 18, 2026 | 4,490.00 | 4,620.00 | 4,475.00 | 4,555.00 | 4,555.00 | 2.94% | 82,700 |
| Jun 17, 2026 | 4,360.00 | 4,485.00 | 4,355.00 | 4,425.00 | 4,425.00 | 0.45% | 66,500 |
| Jun 16, 2026 | 4,545.00 | 4,545.00 | 4,355.00 | 4,405.00 | 4,405.00 | -2.22% | 79,100 |
| Jun 15, 2026 | 4,450.00 | 4,545.00 | 4,405.00 | 4,505.00 | 4,505.00 | 2.15% | 89,900 |
| Jun 12, 2026 | 4,550.00 | 4,590.00 | 4,380.00 | 4,410.00 | 4,410.00 | -1.67% | 130,800 |
| Jun 11, 2026 | 4,405.00 | 4,510.00 | 4,355.00 | 4,485.00 | 4,485.00 | 1.70% | 121,900 |
| Jun 10, 2026 | 4,340.00 | 4,540.00 | 4,245.00 | 4,410.00 | 4,410.00 | 1.61% | 175,900 |
| Jun 9, 2026 | 4,360.00 | 4,390.00 | 4,215.00 | 4,340.00 | 4,340.00 | 1.17% | 90,700 |
| Jun 8, 2026 | 4,215.00 | 4,335.00 | 4,135.00 | 4,290.00 | 4,290.00 | -2.28% | 132,900 |