Startline CO.,LTD. (TYO:477A)
Japan · Delayed Price · Currency is JPY 665.00
-24.00 (-3.48%)
Aug 25, 2026, 3:30 PM JST
Startline CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 690.00 | 690.00 | 665.00 | 665.00 | 665.00 | -3.48% | 28,600 |
| Aug 24, 2026 | 691.00 | 691.00 | 683.00 | 689.00 | 689.00 | 1.03% | 11,800 |
| Aug 21, 2026 | 678.00 | 688.00 | 673.00 | 682.00 | 682.00 | 0.59% | 22,200 |
| Aug 20, 2026 | 677.00 | 679.00 | 672.00 | 678.00 | 678.00 | 1.65% | 5,300 |
| Aug 19, 2026 | 680.00 | 680.00 | 667.00 | 667.00 | 667.00 | -2.06% | 3,900 |
| Aug 18, 2026 | 690.00 | 690.00 | 671.00 | 681.00 | 681.00 | -1.16% | 7,700 |
| Aug 17, 2026 | 690.00 | 691.00 | 663.00 | 689.00 | 689.00 | 2.84% | 45,700 |
| Aug 14, 2026 | 669.00 | 694.00 | 661.00 | 670.00 | 670.00 | 1.67% | 66,600 |
| Aug 13, 2026 | 650.00 | 669.00 | 637.00 | 659.00 | 659.00 | 1.54% | 30,600 |
| Aug 12, 2026 | 633.00 | 650.00 | 630.00 | 649.00 | 649.00 | 3.84% | 20,800 |
| Aug 10, 2026 | 620.00 | 632.00 | 620.00 | 625.00 | 625.00 | 0.81% | 4,700 |
| Aug 7, 2026 | 618.00 | 625.00 | 618.00 | 620.00 | 620.00 | -0.48% | 1,000 |
| Aug 6, 2026 | 619.00 | 628.00 | 619.00 | 623.00 | 623.00 | -0.32% | 2,400 |
| Aug 5, 2026 | 628.00 | 628.00 | 618.00 | 625.00 | 625.00 | 0.97% | 4,200 |
| Aug 4, 2026 | 617.00 | 626.00 | 611.00 | 619.00 | 619.00 | 0.32% | 6,700 |
| Aug 3, 2026 | 597.00 | 619.00 | 597.00 | 617.00 | 617.00 | 3.35% | 7,200 |
| Jul 31, 2026 | 587.00 | 619.00 | 585.00 | 597.00 | 597.00 | 1.19% | 17,400 |
| Jul 30, 2026 | 595.00 | 595.00 | 577.00 | 590.00 | 590.00 | 0.51% | 18,600 |
| Jul 29, 2026 | 593.00 | 600.00 | 581.00 | 587.00 | 587.00 | -1.34% | 15,000 |
| Jul 28, 2026 | 591.00 | 605.00 | 588.00 | 595.00 | 595.00 | -0.34% | 18,000 |
| Jul 27, 2026 | 600.00 | 600.00 | 592.00 | 597.00 | 597.00 | -0.67% | 4,200 |
| Jul 24, 2026 | 612.00 | 612.00 | 601.00 | 601.00 | 601.00 | -0.83% | 4,300 |
| Jul 23, 2026 | 602.00 | 614.00 | 602.00 | 606.00 | 606.00 | - | 6,200 |
| Jul 22, 2026 | 615.00 | 615.00 | 605.00 | 606.00 | 606.00 | -1.14% | 6,200 |
| Jul 21, 2026 | 599.00 | 623.00 | 598.00 | 613.00 | 613.00 | 2.68% | 37,200 |
| Jul 17, 2026 | 602.00 | 608.00 | 586.00 | 597.00 | 597.00 | -0.83% | 30,800 |
| Jul 16, 2026 | 600.00 | 621.00 | 598.00 | 602.00 | 602.00 | 2.03% | 15,400 |
| Jul 15, 2026 | 579.00 | 596.00 | 579.00 | 590.00 | 590.00 | -0.84% | 12,400 |
| Jul 14, 2026 | 590.00 | 597.00 | 586.00 | 595.00 | 595.00 | 0.51% | 3,000 |
| Jul 13, 2026 | 591.00 | 603.00 | 585.00 | 592.00 | 592.00 | 0.17% | 22,500 |
| Jul 10, 2026 | 585.00 | 595.00 | 585.00 | 591.00 | 591.00 | 1.20% | 5,700 |
| Jul 9, 2026 | 580.00 | 592.00 | 579.00 | 584.00 | 584.00 | 0.69% | 2,700 |
| Jul 8, 2026 | 580.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.34% | 10,300 |
| Jul 7, 2026 | 591.00 | 597.00 | 582.00 | 582.00 | 582.00 | -1.52% | 10,600 |
| Jul 6, 2026 | 585.00 | 594.00 | 585.00 | 591.00 | 591.00 | -0.17% | 27,700 |
| Jul 3, 2026 | 581.00 | 595.00 | 578.00 | 592.00 | 592.00 | 2.78% | 12,500 |
| Jul 2, 2026 | 579.00 | 589.00 | 575.00 | 576.00 | 576.00 | -0.69% | 14,400 |
| Jul 1, 2026 | 601.00 | 610.00 | 580.00 | 580.00 | 580.00 | -3.17% | 35,700 |
| Jun 30, 2026 | 574.00 | 602.00 | 566.00 | 599.00 | 599.00 | 4.36% | 21,600 |
| Jun 29, 2026 | 564.00 | 584.00 | 564.00 | 574.00 | 574.00 | 1.06% | 23,700 |
| Jun 26, 2026 | 555.00 | 568.00 | 555.00 | 568.00 | 568.00 | 0.71% | 11,800 |
| Jun 25, 2026 | 553.00 | 567.00 | 553.00 | 564.00 | 564.00 | 1.99% | 15,200 |
| Jun 24, 2026 | 540.00 | 556.00 | 540.00 | 553.00 | 553.00 | 1.28% | 27,500 |
| Jun 23, 2026 | 560.00 | 562.00 | 544.00 | 546.00 | 546.00 | -5.70% | 87,000 |
| Jun 22, 2026 | 598.00 | 621.00 | 559.00 | 579.00 | 579.00 | 0.17% | 89,100 |
| Jun 19, 2026 | 618.00 | 622.00 | 578.00 | 578.00 | 578.00 | -6.47% | 54,700 |
| Jun 18, 2026 | 642.00 | 644.00 | 618.00 | 618.00 | 618.00 | -3.74% | 15,100 |
| Jun 17, 2026 | 667.00 | 670.00 | 642.00 | 642.00 | 642.00 | -3.75% | 35,300 |
| Jun 16, 2026 | 629.00 | 667.00 | 615.00 | 667.00 | 667.00 | 5.87% | 40,100 |
| Jun 15, 2026 | 613.00 | 650.00 | 605.00 | 630.00 | 630.00 | 4.48% | 35,500 |