Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 53,500
-500 (-0.93%)
Jun 2, 2026, 10:52 AM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 54,900.00 | 54,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | -1.28% | 7,587 |
| May 29, 2026 | 54,600.00 | 55,200.00 | 54,400.00 | 54,700.00 | 54,700.00 | 0.18% | 10,390 |
| May 28, 2026 | 54,200.00 | 54,600.00 | 53,900.00 | 54,600.00 | 54,600.00 | - | 10,436 |
| May 27, 2026 | 54,800.00 | 54,900.00 | 54,200.00 | 54,600.00 | 54,600.00 | 0.18% | 8,122 |
| May 26, 2026 | 54,000.00 | 54,800.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.74% | 7,729 |
| May 25, 2026 | 54,500.00 | 54,700.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.92% | 6,977 |
| May 22, 2026 | 55,100.00 | 55,100.00 | 54,500.00 | 54,600.00 | 54,600.00 | -0.91% | 5,615 |
| May 21, 2026 | 55,000.00 | 55,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.55% | 6,557 |
| May 20, 2026 | 55,600.00 | 55,700.00 | 54,400.00 | 54,800.00 | 54,800.00 | -1.26% | 10,424 |
| May 19, 2026 | 55,000.00 | 55,500.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.91% | 4,707 |
| May 18, 2026 | 55,700.00 | 55,700.00 | 54,700.00 | 55,000.00 | 55,000.00 | -1.26% | 7,118 |
| May 15, 2026 | 55,500.00 | 55,700.00 | 55,400.00 | 55,700.00 | 55,700.00 | 0.36% | 4,693 |
| May 14, 2026 | 55,300.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 6,412 |
| May 13, 2026 | 55,500.00 | 55,600.00 | 55,100.00 | 55,500.00 | 55,500.00 | - | 4,443 |
| May 12, 2026 | 55,900.00 | 56,000.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.54% | 7,203 |
| May 11, 2026 | 55,700.00 | 56,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | 0.36% | 4,906 |
| May 8, 2026 | 56,700.00 | 56,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | -1.94% | 8,920 |
| May 7, 2026 | 56,500.00 | 56,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 1.07% | 16,872 |
| May 1, 2026 | 56,400.00 | 56,400.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.18% | 4,516 |
| Apr 30, 2026 | 56,200.00 | 56,400.00 | 56,000.00 | 56,200.00 | 56,200.00 | -0.53% | 6,562 |
| Apr 28, 2026 | 56,400.00 | 56,700.00 | 56,400.00 | 56,500.00 | 56,500.00 | - | 8,809 |
| Apr 27, 2026 | 56,800.00 | 56,800.00 | 56,400.00 | 56,500.00 | 56,500.00 | -0.35% | 5,170 |
| Apr 24, 2026 | 57,000.00 | 57,000.00 | 56,700.00 | 56,700.00 | 56,700.00 | - | 3,719 |
| Apr 23, 2026 | 56,800.00 | 56,900.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.18% | 5,225 |
| Apr 22, 2026 | 57,200.00 | 57,200.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.35% | 5,726 |
| Apr 21, 2026 | 57,400.00 | 57,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.52% | 4,667 |
| Apr 20, 2026 | 57,400.00 | 57,500.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.53% | 6,052 |
| Apr 17, 2026 | 57,400.00 | 57,400.00 | 56,900.00 | 57,000.00 | 57,000.00 | -0.18% | 4,956 |
| Apr 16, 2026 | 57,500.00 | 57,600.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.17% | 7,099 |
| Apr 15, 2026 | 57,800.00 | 57,800.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.17% | 6,854 |
| Apr 14, 2026 | 57,500.00 | 57,700.00 | 57,300.00 | 57,300.00 | 57,300.00 | 0.53% | 6,760 |
| Apr 13, 2026 | 56,900.00 | 57,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 4,441 |
| Apr 10, 2026 | 57,000.00 | 57,000.00 | 56,700.00 | 57,000.00 | 57,000.00 | 0.35% | 5,581 |
| Apr 9, 2026 | 57,500.00 | 57,600.00 | 56,600.00 | 56,800.00 | 56,800.00 | -1.56% | 6,248 |
| Apr 8, 2026 | 57,200.00 | 57,700.00 | 56,800.00 | 57,700.00 | 57,700.00 | 1.76% | 9,093 |
| Apr 7, 2026 | 57,000.00 | 57,400.00 | 56,600.00 | 56,700.00 | 56,700.00 | 0.18% | 4,243 |
| Apr 6, 2026 | 56,800.00 | 57,100.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.35% | 3,638 |
| Apr 3, 2026 | 56,500.00 | 56,900.00 | 56,200.00 | 56,800.00 | 56,800.00 | 0.89% | 5,066 |
| Apr 2, 2026 | 56,200.00 | 57,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 9,687 |
| Apr 1, 2026 | 55,900.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | 1.63% | 11,749 |
| Mar 31, 2026 | 55,300.00 | 55,500.00 | 55,000.00 | 55,100.00 | 55,100.00 | - | 9,677 |
| Mar 30, 2026 | 55,700.00 | 55,700.00 | 54,700.00 | 55,100.00 | 55,100.00 | -2.82% | 13,066 |
| Mar 27, 2026 | 57,600.00 | 57,700.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.39% | 10,159 |
| Mar 26, 2026 | 57,900.00 | 57,900.00 | 57,200.00 | 57,500.00 | 57,500.00 | -0.69% | 8,392 |
| Mar 25, 2026 | 57,500.00 | 58,000.00 | 57,400.00 | 57,900.00 | 57,900.00 | 1.40% | 7,057 |
| Mar 24, 2026 | 57,500.00 | 57,900.00 | 57,100.00 | 57,100.00 | 57,100.00 | -0.35% | 11,696 |
| Mar 23, 2026 | 57,600.00 | 57,600.00 | 56,800.00 | 57,300.00 | 57,300.00 | -1.38% | 7,710 |
| Mar 19, 2026 | 58,800.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.69% | 7,665 |
| Mar 18, 2026 | 59,000.00 | 59,100.00 | 58,700.00 | 59,100.00 | 59,100.00 | 0.34% | 4,591 |
| Mar 17, 2026 | 58,900.00 | 59,100.00 | 58,500.00 | 58,900.00 | 58,900.00 | 0.34% | 4,465 |