Restar Corporation (TYO:3156)
Japan · Delayed Price · Currency is JPY 6,280.00
+140.00 (2.28%)
Sep 25, 2026, 3:30 PM JST
Restar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,070.00 | 6,280.00 | 6,040.00 | 6,280.00 | 6,280.00 | 2.28% | 135,700 |
| Sep 24, 2026 | 6,050.00 | 6,160.00 | 5,960.00 | 6,140.00 | 6,140.00 | 4.24% | 149,500 |
| Sep 18, 2026 | 5,720.00 | 5,940.00 | 5,680.00 | 5,890.00 | 5,890.00 | 3.33% | 151,300 |
| Sep 17, 2026 | 5,660.00 | 5,830.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.24% | 167,900 |
| Sep 16, 2026 | 5,310.00 | 5,630.00 | 5,280.00 | 5,630.00 | 5,630.00 | 8.06% | 112,200 |
| Sep 15, 2026 | 5,110.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.36% | 45,800 |
| Sep 14, 2026 | 5,230.00 | 5,280.00 | 5,060.00 | 5,140.00 | 5,140.00 | -3.56% | 75,800 |
| Sep 11, 2026 | 5,210.00 | 5,480.00 | 5,150.00 | 5,330.00 | 5,330.00 | 0.38% | 175,200 |
| Sep 10, 2026 | 5,050.00 | 5,320.00 | 4,975.00 | 5,310.00 | 5,310.00 | 4.94% | 87,300 |
| Sep 9, 2026 | 4,985.00 | 5,200.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.20% | 73,800 |
| Sep 8, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.80% | 86,800 |
| Sep 7, 2026 | 5,310.00 | 5,380.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.96% | 76,500 |
| Sep 4, 2026 | 5,210.00 | 5,250.00 | 5,120.00 | 5,220.00 | 5,220.00 | -0.19% | 90,200 |
| Sep 3, 2026 | 5,380.00 | 5,450.00 | 5,170.00 | 5,230.00 | 5,230.00 | -2.06% | 90,400 |
| Sep 2, 2026 | 5,490.00 | 5,530.00 | 5,330.00 | 5,340.00 | 5,340.00 | -4.47% | 85,200 |
| Sep 1, 2026 | 5,410.00 | 5,640.00 | 5,320.00 | 5,590.00 | 5,590.00 | 1.45% | 158,000 |
| Aug 31, 2026 | 5,150.00 | 5,520.00 | 5,130.00 | 5,510.00 | 5,510.00 | 6.99% | 174,500 |
| Aug 28, 2026 | 5,380.00 | 5,400.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.46% | 125,500 |
| Aug 27, 2026 | 5,190.00 | 5,380.00 | 5,170.00 | 5,280.00 | 5,280.00 | 3.73% | 128,500 |
| Aug 26, 2026 | 4,855.00 | 5,170.00 | 4,845.00 | 5,090.00 | 5,090.00 | 6.37% | 150,800 |
| Aug 25, 2026 | 4,750.00 | 4,790.00 | 4,680.00 | 4,785.00 | 4,785.00 | 0.42% | 47,700 |
| Aug 24, 2026 | 4,795.00 | 4,850.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.21% | 58,200 |
| Aug 21, 2026 | 4,680.00 | 4,785.00 | 4,640.00 | 4,755.00 | 4,755.00 | 0.53% | 66,100 |
| Aug 20, 2026 | 4,720.00 | 4,755.00 | 4,590.00 | 4,730.00 | 4,730.00 | 0.53% | 89,300 |
| Aug 19, 2026 | 4,800.00 | 4,810.00 | 4,640.00 | 4,705.00 | 4,705.00 | -3.39% | 131,500 |
| Aug 18, 2026 | 5,110.00 | 5,150.00 | 4,830.00 | 4,870.00 | 4,870.00 | -3.94% | 180,500 |
| 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% | 302,400 |
| Jul 29, 2026 | 3,715.00 | 3,825.00 | 3,590.00 | 3,775.00 | 3,775.00 | 2.58% | 174,200 |
| 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 |