Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 59,700
-600 (-1.00%)
Oct 10, 2025, 3:30 PM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60,200.00 | 60,300.00 | 59,700.00 | 59,700.00 | 59,700.00 | -1.00% | 4,345 |
| Oct 9, 2025 | 59,700.00 | 60,400.00 | 59,600.00 | 60,300.00 | 60,300.00 | 0.84% | 5,756 |
| Oct 8, 2025 | 60,100.00 | 60,400.00 | 59,800.00 | 59,800.00 | 59,800.00 | -0.50% | 5,348 |
| Oct 7, 2025 | 60,900.00 | 61,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.48% | 5,951 |
| Oct 6, 2025 | 60,000.00 | 61,000.00 | 60,000.00 | 61,000.00 | 61,000.00 | 2.18% | 6,926 |
| Oct 3, 2025 | 59,600.00 | 60,000.00 | 59,400.00 | 59,700.00 | 59,700.00 | 0.34% | 4,677 |
| Oct 2, 2025 | 59,700.00 | 60,300.00 | 59,100.00 | 59,500.00 | 59,500.00 | - | 7,245 |
| Oct 1, 2025 | 60,200.00 | 60,300.00 | 58,700.00 | 59,500.00 | 59,500.00 | -1.33% | 8,035 |
| Sep 30, 2025 | 60,400.00 | 60,500.00 | 60,000.00 | 60,300.00 | 60,300.00 | - | 5,673 |
| Sep 29, 2025 | 61,400.00 | 61,500.00 | 60,300.00 | 60,300.00 | 60,300.00 | -2.11% | 7,740 |
| Sep 26, 2025 | 61,400.00 | 61,600.00 | 60,900.00 | 61,600.00 | 61,600.00 | 0.82% | 5,372 |
| Sep 25, 2025 | 60,700.00 | 61,300.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.99% | 8,116 |
| Sep 24, 2025 | 60,900.00 | 60,900.00 | 60,200.00 | 60,500.00 | 60,500.00 | -0.98% | 5,668 |
| Sep 22, 2025 | 60,900.00 | 61,400.00 | 60,800.00 | 61,100.00 | 61,100.00 | 0.33% | 7,260 |
| Sep 19, 2025 | 60,900.00 | 60,900.00 | 60,400.00 | 60,900.00 | 60,900.00 | 0.33% | 13,294 |
| Sep 18, 2025 | 61,000.00 | 61,100.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.49% | 4,460 |
| Sep 17, 2025 | 60,900.00 | 61,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | - | 5,478 |
| Sep 16, 2025 | 61,000.00 | 61,200.00 | 60,800.00 | 61,000.00 | 61,000.00 | -0.16% | 6,735 |
| Sep 12, 2025 | 61,000.00 | 61,100.00 | 60,400.00 | 61,100.00 | 61,100.00 | 0.99% | 10,191 |
| Sep 11, 2025 | 59,800.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 0.67% | 10,191 |
| Sep 10, 2025 | 59,900.00 | 60,200.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.33% | 5,015 |
| Sep 9, 2025 | 60,100.00 | 60,300.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.33% | 5,237 |
| Sep 8, 2025 | 59,900.00 | 60,300.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.33% | 4,344 |
| Sep 5, 2025 | 59,800.00 | 60,100.00 | 59,600.00 | 59,900.00 | 59,900.00 | 0.17% | 7,311 |
| Sep 4, 2025 | 60,000.00 | 60,200.00 | 59,400.00 | 59,800.00 | 59,800.00 | -0.50% | 6,781 |
| Sep 3, 2025 | 60,900.00 | 61,000.00 | 59,900.00 | 60,100.00 | 60,100.00 | -1.48% | 5,808 |
| Sep 2, 2025 | 61,400.00 | 61,500.00 | 60,800.00 | 61,000.00 | 61,000.00 | -0.65% | 3,844 |
| Sep 1, 2025 | 61,100.00 | 61,500.00 | 61,000.00 | 61,400.00 | 61,400.00 | 0.49% | 5,590 |
| Aug 29, 2025 | 61,100.00 | 61,400.00 | 61,000.00 | 61,100.00 | 61,100.00 | 0.16% | 10,117 |
| Aug 28, 2025 | 61,400.00 | 61,600.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.81% | 5,706 |
| 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 |