Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 53,700
+800 (1.51%)
Oct 26, 2026, 3:30 PM JST
Star Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 52,900.00 | 53,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | 1.51% | 3,368 |
| Oct 23, 2026 | 52,600.00 | 53,300.00 | 52,500.00 | 52,900.00 | 52,900.00 | 0.76% | 5,718 |
| Oct 22, 2026 | 52,600.00 | 53,100.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 5,077 |
| Oct 21, 2026 | 52,500.00 | 52,800.00 | 52,400.00 | 52,500.00 | 52,500.00 | 0.57% | 4,359 |
| Oct 20, 2026 | 52,700.00 | 52,800.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.95% | 7,553 |
| Oct 19, 2026 | 53,000.00 | 53,000.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.57% | 5,211 |
| Oct 16, 2026 | 53,000.00 | 53,200.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.19% | 6,324 |
| Oct 15, 2026 | 52,600.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | 0.38% | 8,508 |
| Oct 14, 2026 | 52,600.00 | 52,800.00 | 52,100.00 | 52,700.00 | 52,700.00 | 0.19% | 6,922 |
| Oct 13, 2026 | 52,600.00 | 52,900.00 | 52,300.00 | 52,600.00 | 52,600.00 | 0.19% | 5,213 |
| Oct 9, 2026 | 52,700.00 | 53,000.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 5,244 |
| Oct 8, 2026 | 52,700.00 | 52,900.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.38% | 8,643 |
| Oct 7, 2026 | 53,000.00 | 53,100.00 | 52,400.00 | 52,700.00 | 52,700.00 | -0.38% | 7,213 |
| Oct 6, 2026 | 52,600.00 | 53,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | 0.19% | 7,785 |
| Oct 5, 2026 | 53,400.00 | 53,600.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.49% | 12,737 |
| Oct 2, 2026 | 53,900.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 9,972 |
| 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 |