Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 61,000
+600 (0.99%)
Aug 27, 2025, 2:44 PM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 60,600.00 | 61,500.00 | 60,400.00 | 61,500.00 | 61,500.00 | 1.82% | 7,890 |
| Aug 26, 2025 | 60,500.00 | 60,800.00 | 60,100.00 | 60,400.00 | 60,400.00 | -0.33% | 4,957 |
| Aug 25, 2025 | 60,600.00 | 60,700.00 | 60,300.00 | 60,600.00 | 60,600.00 | 0.17% | 4,775 |
| Aug 22, 2025 | 60,300.00 | 60,600.00 | 60,100.00 | 60,500.00 | 60,500.00 | 0.33% | 4,442 |
| Aug 21, 2025 | 60,300.00 | 60,700.00 | 60,100.00 | 60,300.00 | 60,300.00 | - | 7,947 |
| Aug 20, 2025 | 60,000.00 | 60,400.00 | 59,900.00 | 60,300.00 | 60,300.00 | 0.50% | 5,306 |
| Aug 19, 2025 | 59,600.00 | 60,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | 0.67% | 5,533 |
| Aug 18, 2025 | 59,000.00 | 59,700.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.51% | 6,317 |
| Aug 15, 2025 | 59,500.00 | 59,500.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.34% | 4,167 |
| Aug 14, 2025 | 58,800.00 | 59,500.00 | 58,800.00 | 59,500.00 | 59,500.00 | 1.02% | 8,683 |
| Aug 13, 2025 | 59,100.00 | 59,200.00 | 58,700.00 | 58,900.00 | 58,900.00 | -0.51% | 7,772 |
| Aug 12, 2025 | 59,400.00 | 59,400.00 | 58,900.00 | 59,200.00 | 59,200.00 | -0.17% | 6,654 |
| Aug 8, 2025 | 59,200.00 | 59,700.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.17% | 8,728 |
| Aug 7, 2025 | 59,400.00 | 59,600.00 | 59,000.00 | 59,400.00 | 59,400.00 | 0.17% | 6,897 |
| Aug 6, 2025 | 59,000.00 | 59,600.00 | 58,800.00 | 59,300.00 | 59,300.00 | 0.51% | 10,297 |
| Aug 5, 2025 | 58,900.00 | 59,200.00 | 58,700.00 | 59,000.00 | 59,000.00 | 0.17% | 10,403 |
| Aug 4, 2025 | 58,600.00 | 58,900.00 | 58,400.00 | 58,900.00 | 58,900.00 | 0.34% | 9,859 |
| Aug 1, 2025 | 58,600.00 | 58,800.00 | 58,000.00 | 58,700.00 | 58,700.00 | - | 8,839 |
| Jul 31, 2025 | 58,000.00 | 58,700.00 | 57,900.00 | 58,700.00 | 58,700.00 | 1.21% | 13,562 |
| Jul 30, 2025 | 57,900.00 | 58,300.00 | 57,300.00 | 58,000.00 | 58,000.00 | -2.52% | 27,540 |
| Jul 29, 2025 | 58,500.00 | 59,500.00 | 58,500.00 | 59,500.00 | 57,710.00 | 1.02% | 29,229 |
| Jul 28, 2025 | 59,000.00 | 59,400.00 | 58,800.00 | 58,900.00 | 57,128.05 | 0.17% | 7,895 |
| Jul 25, 2025 | 58,600.00 | 59,000.00 | 58,500.00 | 58,800.00 | 57,031.06 | 0.68% | 5,872 |
| Jul 24, 2025 | 58,500.00 | 58,900.00 | 58,400.00 | 58,400.00 | 56,643.09 | -0.17% | 5,757 |
| Jul 23, 2025 | 58,700.00 | 58,800.00 | 58,400.00 | 58,500.00 | 56,740.08 | 0.34% | 5,369 |
| Jul 22, 2025 | 58,300.00 | 58,700.00 | 58,000.00 | 58,300.00 | 56,546.10 | 0.17% | 6,551 |
| Jul 18, 2025 | 58,600.00 | 58,600.00 | 58,200.00 | 58,200.00 | 56,449.11 | -0.85% | 9,217 |
| Jul 17, 2025 | 58,600.00 | 58,800.00 | 58,300.00 | 58,700.00 | 56,934.07 | 0.17% | 4,793 |
| Jul 16, 2025 | 58,700.00 | 59,000.00 | 58,400.00 | 58,600.00 | 56,837.08 | -0.17% | 7,184 |
| Jul 15, 2025 | 58,800.00 | 58,900.00 | 58,600.00 | 58,700.00 | 56,934.07 | -0.17% | 6,157 |
| Jul 14, 2025 | 58,500.00 | 58,800.00 | 58,200.00 | 58,800.00 | 57,031.06 | 0.86% | 5,642 |
| Jul 11, 2025 | 57,800.00 | 58,500.00 | 57,800.00 | 58,300.00 | 56,546.10 | 1.22% | 6,798 |
| Jul 10, 2025 | 57,600.00 | 57,800.00 | 57,400.00 | 57,600.00 | 55,867.16 | 0.35% | 5,267 |
| Jul 9, 2025 | 57,800.00 | 57,900.00 | 57,400.00 | 57,400.00 | 55,673.18 | -0.17% | 6,692 |
| Jul 8, 2025 | 58,000.00 | 58,200.00 | 57,500.00 | 57,500.00 | 55,770.17 | -1.03% | 7,180 |
| Jul 7, 2025 | 57,600.00 | 58,100.00 | 57,400.00 | 58,100.00 | 56,352.12 | 0.87% | 6,627 |
| Jul 4, 2025 | 57,600.00 | 57,800.00 | 57,400.00 | 57,600.00 | 55,867.16 | 0.52% | 5,722 |
| Jul 3, 2025 | 57,200.00 | 57,500.00 | 57,000.00 | 57,300.00 | 55,576.19 | 0.35% | 5,586 |
| Jul 2, 2025 | 57,000.00 | 57,500.00 | 56,900.00 | 57,100.00 | 55,382.20 | 0.35% | 6,867 |
| Jul 1, 2025 | 57,100.00 | 57,300.00 | 56,800.00 | 56,900.00 | 55,188.22 | -0.52% | 9,582 |
| Jun 30, 2025 | 57,800.00 | 58,100.00 | 57,200.00 | 57,200.00 | 55,479.19 | -1.38% | 10,041 |
| Jun 27, 2025 | 57,300.00 | 58,100.00 | 57,000.00 | 58,000.00 | 56,255.13 | 1.22% | 12,082 |
| Jun 26, 2025 | 57,400.00 | 57,500.00 | 56,700.00 | 57,300.00 | 55,576.19 | 0.17% | 8,873 |
| Jun 25, 2025 | 57,200.00 | 57,600.00 | 57,100.00 | 57,200.00 | 55,479.19 | -0.17% | 7,334 |
| Jun 24, 2025 | 57,200.00 | 57,500.00 | 57,000.00 | 57,300.00 | 55,576.19 | 0.17% | 10,591 |
| Jun 23, 2025 | 57,300.00 | 57,400.00 | 56,800.00 | 57,200.00 | 55,479.19 | -0.17% | 7,130 |
| Jun 20, 2025 | 57,800.00 | 57,800.00 | 57,100.00 | 57,300.00 | 55,576.19 | -1.04% | 11,349 |
| Jun 19, 2025 | 57,600.00 | 57,900.00 | 57,400.00 | 57,900.00 | 56,158.13 | 0.52% | 4,858 |
| Jun 18, 2025 | 57,500.00 | 57,800.00 | 57,300.00 | 57,600.00 | 55,867.16 | 0.17% | 9,289 |
| Jun 17, 2025 | 57,300.00 | 57,500.00 | 57,000.00 | 57,500.00 | 55,770.17 | 0.17% | 6,572 |