Startline CO.,LTD. (TYO:477A)
Japan · Delayed Price · Currency is JPY 662.00
+22.00 (3.44%)
At close: Mar 18, 2026
Startline CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 656.00 | 664.00 | 648.00 | 662.00 | 662.00 | 3.44% | 290,700 |
| Mar 17, 2026 | 678.00 | 678.00 | 640.00 | 640.00 | 640.00 | -4.19% | 78,700 |
| Mar 16, 2026 | 689.00 | 689.00 | 668.00 | 668.00 | 668.00 | -4.30% | 76,500 |
| Mar 13, 2026 | 696.00 | 725.00 | 693.00 | 698.00 | 698.00 | -1.27% | 54,700 |
| Mar 12, 2026 | 721.00 | 734.00 | 698.00 | 707.00 | 707.00 | -3.42% | 34,800 |
| Mar 11, 2026 | 708.00 | 746.00 | 696.00 | 732.00 | 732.00 | 3.83% | 150,200 |
| Mar 10, 2026 | 717.00 | 727.00 | 687.00 | 705.00 | 705.00 | -0.42% | 36,600 |
| Mar 9, 2026 | 679.00 | 716.00 | 657.00 | 708.00 | 708.00 | -1.53% | 108,400 |
| Mar 6, 2026 | 711.00 | 723.00 | 685.00 | 719.00 | 719.00 | 0.28% | 124,000 |
| Mar 5, 2026 | 740.00 | 744.00 | 714.00 | 717.00 | 717.00 | - | 82,000 |
| Mar 4, 2026 | 685.00 | 736.00 | 676.00 | 717.00 | 717.00 | 0.99% | 115,000 |
| Mar 3, 2026 | 737.00 | 739.00 | 671.00 | 710.00 | 710.00 | -3.14% | 90,600 |
| Mar 2, 2026 | 730.00 | 745.00 | 721.00 | 733.00 | 733.00 | -1.61% | 38,200 |
| Feb 27, 2026 | 727.00 | 758.00 | 703.00 | 745.00 | 745.00 | 2.48% | 112,900 |
| Feb 26, 2026 | 714.00 | 735.00 | 714.00 | 727.00 | 727.00 | 2.68% | 48,300 |
| Feb 25, 2026 | 682.00 | 730.00 | 682.00 | 708.00 | 708.00 | 3.36% | 41,800 |
| Feb 24, 2026 | 665.00 | 686.00 | 652.00 | 685.00 | 685.00 | 3.01% | 60,900 |
| Feb 20, 2026 | 668.00 | 683.00 | 660.00 | 665.00 | 665.00 | -1.04% | 37,600 |
| Feb 19, 2026 | 696.00 | 696.00 | 660.00 | 672.00 | 672.00 | -2.47% | 37,400 |
| Feb 18, 2026 | 685.00 | 700.00 | 680.00 | 689.00 | 689.00 | 0.15% | 26,900 |
| Feb 17, 2026 | 714.00 | 714.00 | 685.00 | 688.00 | 688.00 | -5.62% | 54,900 |
| Feb 16, 2026 | 710.00 | 732.00 | 645.00 | 729.00 | 729.00 | 3.85% | 131,700 |
| Feb 13, 2026 | 720.00 | 725.00 | 701.00 | 702.00 | 702.00 | -2.77% | 48,500 |
| Feb 12, 2026 | 710.00 | 737.00 | 707.00 | 722.00 | 722.00 | 1.98% | 46,200 |
| Feb 10, 2026 | 688.00 | 712.00 | 679.00 | 708.00 | 708.00 | 3.21% | 50,400 |
| Feb 9, 2026 | 692.00 | 696.00 | 675.00 | 686.00 | 686.00 | 2.08% | 23,700 |
| Feb 6, 2026 | 680.00 | 685.00 | 665.00 | 672.00 | 672.00 | -1.75% | 39,800 |
| Feb 5, 2026 | 704.00 | 707.00 | 675.00 | 684.00 | 684.00 | -2.84% | 99,900 |
| Feb 4, 2026 | 719.00 | 729.00 | 700.00 | 704.00 | 704.00 | -2.09% | 47,300 |
| Feb 3, 2026 | 706.00 | 765.00 | 704.00 | 719.00 | 719.00 | 2.28% | 138,300 |
| Feb 2, 2026 | 721.00 | 743.00 | 701.00 | 703.00 | 703.00 | -3.30% | 110,800 |
| Jan 30, 2026 | 749.00 | 749.00 | 724.00 | 727.00 | 727.00 | -2.94% | 67,700 |
| Jan 29, 2026 | 744.00 | 762.00 | 718.00 | 749.00 | 749.00 | -0.40% | 107,300 |
| Jan 28, 2026 | 772.00 | 775.00 | 735.00 | 752.00 | 752.00 | -2.59% | 87,000 |
| Jan 27, 2026 | 787.00 | 790.00 | 764.00 | 772.00 | 772.00 | -0.90% | 48,400 |
| Jan 26, 2026 | 825.00 | 839.00 | 767.00 | 779.00 | 779.00 | -7.26% | 183,300 |
| Jan 23, 2026 | 926.00 | 932.00 | 832.00 | 840.00 | 840.00 | -9.97% | 727,100 |
| Jan 22, 2026 | 784.00 | 933.00 | 784.00 | 933.00 | 933.00 | 19.16% | 601,400 |
| Jan 21, 2026 | 776.00 | 825.00 | 763.00 | 783.00 | 783.00 | -2.00% | 94,900 |
| Jan 20, 2026 | 805.00 | 805.00 | 768.00 | 799.00 | 799.00 | -0.25% | 107,000 |
| Jan 19, 2026 | 751.00 | 823.00 | 740.00 | 801.00 | 801.00 | 6.52% | 124,500 |
| Jan 16, 2026 | 790.00 | 795.00 | 751.00 | 752.00 | 752.00 | -5.76% | 63,300 |
| Jan 15, 2026 | 760.00 | 808.00 | 746.00 | 798.00 | 798.00 | 5.28% | 113,500 |
| Jan 14, 2026 | 745.00 | 762.00 | 725.00 | 758.00 | 758.00 | 2.02% | 116,400 |
| Jan 13, 2026 | 797.00 | 816.00 | 722.00 | 743.00 | 743.00 | -7.24% | 281,500 |
| Jan 9, 2026 | 836.00 | 846.00 | 794.00 | 801.00 | 801.00 | -4.76% | 202,300 |
| Jan 8, 2026 | 860.00 | 871.00 | 830.00 | 841.00 | 841.00 | -2.21% | 166,800 |
| Jan 7, 2026 | 875.00 | 897.00 | 856.00 | 860.00 | 860.00 | -3.15% | 177,600 |
| Jan 6, 2026 | 876.00 | 915.00 | 857.00 | 888.00 | 888.00 | 0.34% | 277,500 |
| Jan 5, 2026 | 920.00 | 926.00 | 867.00 | 885.00 | 885.00 | -5.14% | 332,800 |