Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 52,800
-800 (-1.49%)
Oct 5, 2026, 3:30 PM JST
Star Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 53,900.00 | 54,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -0.55% | 8,147 |
| Oct 1, 2026 | 54,500.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.73% | 10,478 |
| Sep 30, 2026 | 54,300.00 | 55,000.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.18% | 11,247 |
| Sep 29, 2026 | 54,200.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | - | 14,427 |
| Sep 28, 2026 | 54,200.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.37% | 6,812 |
| Sep 25, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,200.00 | 54,200.00 | -0.73% | 11,168 |
| Sep 24, 2026 | 54,500.00 | 55,000.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.18% | 10,757 |
| Sep 18, 2026 | 54,900.00 | 55,400.00 | 54,200.00 | 54,500.00 | 54,500.00 | -0.91% | 23,434 |
| Sep 17, 2026 | 54,000.00 | 55,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.85% | 18,240 |
| Sep 16, 2026 | 53,600.00 | 54,100.00 | 53,400.00 | 54,000.00 | 54,000.00 | 0.37% | 19,789 |
| Sep 15, 2026 | 52,900.00 | 54,200.00 | 52,900.00 | 53,800.00 | 53,800.00 | 1.70% | 16,614 |
| Sep 14, 2026 | 52,200.00 | 53,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.95% | 4,983 |
| Sep 11, 2026 | 52,900.00 | 52,900.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.95% | 17,850 |
| Sep 10, 2026 | 52,600.00 | 52,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | 0.19% | 4,780 |
| Sep 9, 2026 | 52,300.00 | 52,800.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.76% | 7,704 |
| Sep 8, 2026 | 52,300.00 | 52,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | -0.38% | 10,285 |
| Sep 7, 2026 | 52,600.00 | 52,700.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.19% | 8,517 |
| Sep 4, 2026 | 52,600.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | 0.19% | 7,422 |
| Sep 3, 2026 | 53,000.00 | 53,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.75% | 8,413 |
| Sep 2, 2026 | 53,200.00 | 53,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.56% | 8,127 |
| Sep 1, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.37% | 6,026 |
| Aug 31, 2026 | 53,500.00 | 53,700.00 | 53,100.00 | 53,500.00 | 53,500.00 | - | 7,845 |
| Aug 28, 2026 | 54,000.00 | 54,100.00 | 53,200.00 | 53,500.00 | 53,500.00 | -1.47% | 7,448 |
| Aug 27, 2026 | 54,100.00 | 54,300.00 | 53,800.00 | 54,300.00 | 54,300.00 | 0.56% | 6,879 |
| Aug 26, 2026 | 53,900.00 | 54,200.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.56% | 4,059 |
| Aug 25, 2026 | 53,800.00 | 54,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | -0.19% | 3,392 |
| Aug 24, 2026 | 53,300.00 | 53,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | 1.13% | 5,162 |
| Aug 21, 2026 | 53,400.00 | 53,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | -0.75% | 3,836 |
| Aug 20, 2026 | 53,400.00 | 53,600.00 | 53,200.00 | 53,600.00 | 53,600.00 | 0.75% | 5,085 |
| Aug 19, 2026 | 53,400.00 | 53,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | -0.37% | 5,092 |
| Aug 18, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.56% | 5,893 |
| Aug 17, 2026 | 53,700.00 | 54,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.56% | 5,915 |
| Aug 14, 2026 | 53,200.00 | 53,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.56% | 4,663 |
| Aug 13, 2026 | 53,500.00 | 53,600.00 | 53,000.00 | 53,100.00 | 53,100.00 | -0.56% | 4,190 |
| Aug 12, 2026 | 53,300.00 | 53,400.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.38% | 4,732 |
| Aug 10, 2026 | 53,100.00 | 53,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.38% | 4,591 |
| Aug 7, 2026 | 53,000.00 | 53,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | -0.19% | 6,279 |
| Aug 6, 2026 | 52,900.00 | 53,100.00 | 52,600.00 | 53,100.00 | 53,100.00 | 0.57% | 5,205 |
| Aug 5, 2026 | 53,200.00 | 53,200.00 | 52,400.00 | 52,800.00 | 52,800.00 | -0.19% | 6,833 |
| Aug 4, 2026 | 53,100.00 | 53,400.00 | 52,900.00 | 52,900.00 | 52,900.00 | 0.19% | 6,163 |
| Aug 3, 2026 | 53,600.00 | 53,700.00 | 52,800.00 | 52,800.00 | 52,800.00 | -1.49% | 7,723 |
| Jul 31, 2026 | 54,700.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.83% | 8,946 |
| Jul 30, 2026 | 54,900.00 | 54,900.00 | 54,100.00 | 54,600.00 | 54,600.00 | -1.34% | 13,496 |
| Jul 29, 2026 | 56,800.00 | 57,100.00 | 56,600.00 | 57,000.00 | 55,344.19 | 0.88% | 18,198 |
| Jul 28, 2026 | 56,800.00 | 57,400.00 | 56,400.00 | 56,500.00 | 54,858.71 | -0.53% | 5,759 |
| Jul 27, 2026 | 56,000.00 | 56,900.00 | 55,900.00 | 56,800.00 | 55,150.00 | 2.16% | 4,998 |
| Jul 24, 2026 | 55,700.00 | 56,000.00 | 55,500.00 | 55,600.00 | 53,984.86 | -0.36% | 3,334 |
| Jul 23, 2026 | 56,300.00 | 56,600.00 | 55,700.00 | 55,800.00 | 54,179.05 | -1.06% | 6,722 |
| Jul 22, 2026 | 56,200.00 | 56,500.00 | 56,000.00 | 56,400.00 | 54,761.62 | 0.53% | 5,737 |
| Jul 21, 2026 | 55,700.00 | 56,500.00 | 55,700.00 | 56,100.00 | 54,470.33 | 1.26% | 8,310 |