Star Asia Investment Corporation (TYO:3468)
Japan · Delayed Price · Currency is JPY 53,600
-1,000 (-1.83%)
Jul 31, 2026, 3:30 PM JST
Star Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 55,300.00 | 56,100.00 | 55,300.00 | 55,400.00 | 53,790.67 | - | 8,955 |
| Jul 16, 2026 | 56,000.00 | 56,100.00 | 55,200.00 | 55,400.00 | 53,790.67 | -1.07% | 7,614 |
| Jul 15, 2026 | 56,300.00 | 56,700.00 | 55,800.00 | 56,000.00 | 54,373.24 | -0.18% | 9,671 |
| Jul 14, 2026 | 55,600.00 | 56,400.00 | 55,600.00 | 56,100.00 | 54,470.33 | 1.26% | 5,980 |
| Jul 13, 2026 | 55,600.00 | 56,000.00 | 55,400.00 | 55,400.00 | 53,790.67 | -0.36% | 6,383 |
| Jul 10, 2026 | 55,800.00 | 55,900.00 | 55,600.00 | 55,600.00 | 53,984.86 | -0.18% | 3,613 |
| Jul 9, 2026 | 56,000.00 | 56,100.00 | 55,700.00 | 55,700.00 | 54,081.95 | -0.18% | 4,721 |
| Jul 8, 2026 | 56,100.00 | 56,200.00 | 55,800.00 | 55,800.00 | 54,179.05 | -0.53% | 4,440 |
| Jul 7, 2026 | 56,000.00 | 56,600.00 | 56,000.00 | 56,100.00 | 54,470.33 | 0.36% | 4,357 |
| Jul 6, 2026 | 55,900.00 | 56,600.00 | 55,800.00 | 55,900.00 | 54,276.14 | 0.36% | 7,658 |
| Jul 3, 2026 | 55,400.00 | 56,100.00 | 55,300.00 | 55,700.00 | 54,081.95 | 1.09% | 6,755 |
| Jul 2, 2026 | 54,800.00 | 55,400.00 | 54,500.00 | 55,100.00 | 53,499.38 | 0.92% | 6,315 |
| Jul 1, 2026 | 55,100.00 | 55,200.00 | 54,600.00 | 54,600.00 | 53,013.91 | -0.73% | 5,264 |
| Jun 30, 2026 | 55,200.00 | 55,600.00 | 55,000.00 | 55,000.00 | 53,402.29 | 0.36% | 5,404 |
| Jun 29, 2026 | 55,400.00 | 55,600.00 | 54,800.00 | 54,800.00 | 53,208.10 | -1.08% | 10,359 |
| Jun 26, 2026 | 54,600.00 | 55,500.00 | 54,400.00 | 55,400.00 | 53,790.67 | 1.47% | 8,123 |
| Jun 25, 2026 | 55,000.00 | 55,200.00 | 54,500.00 | 54,600.00 | 53,013.91 | -0.18% | 8,919 |
| Jun 24, 2026 | 54,400.00 | 54,700.00 | 54,200.00 | 54,700.00 | 53,111.00 | 0.37% | 4,997 |
| Jun 23, 2026 | 54,400.00 | 54,700.00 | 54,100.00 | 54,500.00 | 52,916.81 | 0.93% | 8,226 |
| Jun 22, 2026 | 54,000.00 | 54,400.00 | 54,000.00 | 54,000.00 | 52,431.34 | -0.92% | 3,545 |
| Jun 19, 2026 | 54,300.00 | 54,500.00 | 53,900.00 | 54,500.00 | 52,916.81 | 0.74% | 5,292 |
| Jun 18, 2026 | 54,300.00 | 54,300.00 | 53,700.00 | 54,100.00 | 52,528.43 | - | 6,107 |
| Jun 17, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,100.00 | 52,528.43 | -0.37% | 6,235 |
| Jun 16, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,300.00 | 52,722.62 | -1.27% | 6,472 |
| Jun 15, 2026 | 55,000.00 | 55,300.00 | 54,600.00 | 55,000.00 | 53,402.29 | 0.36% | 7,300 |
| Jun 12, 2026 | 54,900.00 | 55,100.00 | 54,200.00 | 54,800.00 | 53,208.10 | 1.29% | 10,837 |
| Jun 11, 2026 | 54,200.00 | 54,500.00 | 53,900.00 | 54,100.00 | 52,528.43 | -0.18% | 4,822 |
| Jun 10, 2026 | 53,700.00 | 54,200.00 | 53,500.00 | 54,200.00 | 52,625.53 | 0.93% | 2,730 |
| Jun 9, 2026 | 53,900.00 | 54,000.00 | 53,300.00 | 53,700.00 | 52,140.05 | 0.19% | 3,831 |
| Jun 8, 2026 | 53,200.00 | 53,600.00 | 53,100.00 | 53,600.00 | 52,042.96 | 0.19% | 4,541 |
| Jun 5, 2026 | 53,400.00 | 54,000.00 | 53,200.00 | 53,500.00 | 51,945.86 | 0.75% | 5,762 |
| Jun 4, 2026 | 54,000.00 | 54,100.00 | 53,000.00 | 53,100.00 | 51,557.48 | -1.85% | 6,634 |
| Jun 3, 2026 | 53,300.00 | 54,200.00 | 53,200.00 | 54,100.00 | 52,528.43 | 1.50% | 6,198 |
| Jun 2, 2026 | 53,800.00 | 53,800.00 | 52,900.00 | 53,300.00 | 51,751.67 | -1.30% | 8,390 |
| Jun 1, 2026 | 54,900.00 | 54,900.00 | 53,800.00 | 54,000.00 | 52,431.34 | -1.28% | 7,587 |
| May 29, 2026 | 54,600.00 | 55,200.00 | 54,400.00 | 54,700.00 | 53,111.00 | 0.18% | 10,390 |
| May 28, 2026 | 54,200.00 | 54,600.00 | 53,900.00 | 54,600.00 | 53,013.91 | - | 10,436 |
| May 27, 2026 | 54,800.00 | 54,900.00 | 54,200.00 | 54,600.00 | 53,013.91 | 0.18% | 8,122 |
| May 26, 2026 | 54,000.00 | 54,800.00 | 53,800.00 | 54,500.00 | 52,916.81 | 0.74% | 7,729 |
| May 25, 2026 | 54,500.00 | 54,700.00 | 53,900.00 | 54,100.00 | 52,528.43 | -0.92% | 6,977 |
| May 22, 2026 | 55,100.00 | 55,100.00 | 54,500.00 | 54,600.00 | 53,013.91 | -0.91% | 5,615 |