Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 54,000
-500 (-0.92%)
Jun 22, 2026, 3:30 PM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 54,000.00 | 54,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.92% | 3,545 |
| Jun 19, 2026 | 54,300.00 | 54,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.74% | 5,292 |
| Jun 18, 2026 | 54,300.00 | 54,300.00 | 53,700.00 | 54,100.00 | 54,100.00 | - | 6,107 |
| Jun 17, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.37% | 6,235 |
| Jun 16, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.27% | 6,472 |
| Jun 15, 2026 | 55,000.00 | 55,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | 0.36% | 7,300 |
| Jun 12, 2026 | 54,900.00 | 55,100.00 | 54,200.00 | 54,800.00 | 54,800.00 | 1.29% | 10,837 |
| Jun 11, 2026 | 54,200.00 | 54,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.18% | 4,822 |
| Jun 10, 2026 | 53,700.00 | 54,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.93% | 2,730 |
| Jun 9, 2026 | 53,900.00 | 54,000.00 | 53,300.00 | 53,700.00 | 53,700.00 | 0.19% | 3,831 |
| Jun 8, 2026 | 53,200.00 | 53,600.00 | 53,100.00 | 53,600.00 | 53,600.00 | 0.19% | 4,541 |
| Jun 5, 2026 | 53,400.00 | 54,000.00 | 53,200.00 | 53,500.00 | 53,500.00 | 0.75% | 5,762 |
| Jun 4, 2026 | 54,000.00 | 54,100.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.85% | 6,634 |
| Jun 3, 2026 | 53,300.00 | 54,200.00 | 53,200.00 | 54,100.00 | 54,100.00 | 1.50% | 6,198 |
| Jun 2, 2026 | 53,800.00 | 53,800.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.30% | 8,390 |
| 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 |