Startline CO.,LTD. (TYO:477A)
Japan · Delayed Price · Currency is JPY 621.00
-3.00 (-0.48%)
At close: May 29, 2026
Startline CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 628.00 | 636.00 | 621.00 | 621.00 | 621.00 | -0.48% | 20,800 |
| May 28, 2026 | 628.00 | 643.00 | 622.00 | 624.00 | 624.00 | 0.65% | 18,900 |
| May 27, 2026 | 632.00 | 635.00 | 615.00 | 620.00 | 620.00 | -1.90% | 35,000 |
| May 26, 2026 | 618.00 | 648.00 | 615.00 | 632.00 | 632.00 | 1.94% | 33,700 |
| May 25, 2026 | 645.00 | 645.00 | 614.00 | 620.00 | 620.00 | -4.32% | 26,400 |
| May 22, 2026 | 616.00 | 648.00 | 609.00 | 648.00 | 648.00 | 5.88% | 40,500 |
| May 21, 2026 | 614.00 | 630.00 | 603.00 | 612.00 | 612.00 | -0.16% | 44,800 |
| May 20, 2026 | 612.00 | 617.00 | 600.00 | 613.00 | 613.00 | -2.39% | 55,400 |
| May 19, 2026 | 616.00 | 638.00 | 609.00 | 628.00 | 628.00 | 3.46% | 84,700 |
| May 18, 2026 | 622.00 | 624.00 | 589.00 | 607.00 | 607.00 | -0.82% | 133,200 |
| May 15, 2026 | 575.00 | 641.00 | 568.00 | 612.00 | 612.00 | 4.62% | 134,000 |
| May 14, 2026 | 592.00 | 644.00 | 580.00 | 585.00 | 585.00 | 4.09% | 244,500 |
| May 13, 2026 | 512.00 | 570.00 | 512.00 | 562.00 | 562.00 | 10.20% | 120,500 |
| May 12, 2026 | 515.00 | 519.00 | 490.00 | 510.00 | 510.00 | -0.78% | 79,600 |
| May 11, 2026 | 511.00 | 531.00 | 511.00 | 514.00 | 514.00 | 0.59% | 33,900 |
| May 8, 2026 | 503.00 | 515.00 | 503.00 | 511.00 | 511.00 | 0.20% | 52,400 |
| May 7, 2026 | 516.00 | 518.00 | 504.00 | 510.00 | 510.00 | -1.35% | 71,400 |
| May 1, 2026 | 532.00 | 532.00 | 516.00 | 517.00 | 517.00 | -1.71% | 21,500 |
| Apr 30, 2026 | 523.00 | 536.00 | 520.00 | 526.00 | 526.00 | 0.77% | 41,100 |
| Apr 28, 2026 | 519.00 | 527.00 | 515.00 | 522.00 | 522.00 | 0.38% | 28,000 |
| Apr 27, 2026 | 544.00 | 544.00 | 520.00 | 520.00 | 520.00 | -4.41% | 57,900 |
| Apr 24, 2026 | 570.00 | 572.00 | 540.00 | 544.00 | 544.00 | -4.06% | 53,900 |
| Apr 23, 2026 | 603.00 | 603.00 | 556.00 | 567.00 | 567.00 | -4.38% | 136,000 |
| Apr 22, 2026 | 560.00 | 605.00 | 560.00 | 593.00 | 593.00 | 5.33% | 191,600 |
| Apr 21, 2026 | 535.00 | 587.00 | 535.00 | 563.00 | 563.00 | 6.83% | 244,500 |
| Apr 20, 2026 | 520.00 | 533.00 | 520.00 | 527.00 | 527.00 | -1.86% | 38,200 |
| Apr 17, 2026 | 542.00 | 547.00 | 530.00 | 537.00 | 537.00 | 0.56% | 13,500 |
| Apr 16, 2026 | 535.00 | 548.00 | 531.00 | 534.00 | 534.00 | 1.14% | 32,700 |
| Apr 15, 2026 | 518.00 | 537.00 | 518.00 | 528.00 | 528.00 | 0.57% | 34,300 |
| Apr 14, 2026 | 512.00 | 531.00 | 512.00 | 525.00 | 525.00 | 0.57% | 24,000 |
| Apr 13, 2026 | 518.00 | 527.00 | 518.00 | 522.00 | 522.00 | -1.14% | 35,200 |
| Apr 10, 2026 | 534.00 | 544.00 | 525.00 | 528.00 | 528.00 | -2.94% | 29,300 |
| Apr 9, 2026 | 556.00 | 556.00 | 535.00 | 544.00 | 544.00 | -1.27% | 24,600 |
| Apr 8, 2026 | 547.00 | 553.00 | 540.00 | 551.00 | 551.00 | 3.57% | 26,100 |
| Apr 7, 2026 | 521.00 | 540.00 | 521.00 | 532.00 | 532.00 | 2.11% | 33,300 |
| Apr 6, 2026 | 517.00 | 537.00 | 517.00 | 521.00 | 521.00 | -1.14% | 30,200 |
| Apr 3, 2026 | 549.00 | 549.00 | 514.00 | 527.00 | 527.00 | -2.23% | 52,300 |
| Apr 2, 2026 | 531.00 | 552.00 | 528.00 | 539.00 | 539.00 | 2.47% | 76,900 |
| Apr 1, 2026 | 520.00 | 530.00 | 512.00 | 526.00 | 526.00 | 3.14% | 40,700 |
| Mar 31, 2026 | 525.00 | 525.00 | 485.00 | 510.00 | 510.00 | -4.49% | 219,800 |
| Mar 30, 2026 | 526.00 | 534.00 | 506.00 | 534.00 | 534.00 | -2.20% | 144,000 |
| Mar 27, 2026 | 562.00 | 562.00 | 531.00 | 546.00 | 546.00 | -3.02% | 192,900 |
| Mar 26, 2026 | 610.00 | 610.00 | 546.00 | 563.00 | 563.00 | -7.40% | 213,900 |
| Mar 25, 2026 | 602.00 | 610.00 | 599.00 | 608.00 | 608.00 | 0.83% | 17,600 |
| Mar 24, 2026 | 607.00 | 609.00 | 570.00 | 603.00 | 603.00 | 3.61% | 84,500 |
| Mar 23, 2026 | 620.00 | 621.00 | 582.00 | 582.00 | 582.00 | -8.20% | 85,700 |
| Mar 19, 2026 | 669.00 | 671.00 | 630.00 | 634.00 | 634.00 | -4.23% | 83,100 |
| 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 |