Startline CO.,LTD. (TYO:477A)
Japan · Delayed Price · Currency is JPY 820.00
-29.00 (-3.42%)
Oct 1, 2026, 3:30 PM JST
Startline CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 849.00 | 854.00 | 807.00 | 820.00 | 820.00 | -3.42% | 17,000 |
| Sep 30, 2026 | 847.00 | 864.00 | 813.00 | 849.00 | 849.00 | -0.35% | 28,600 |
| Sep 29, 2026 | 858.00 | 900.00 | 840.00 | 852.00 | 852.00 | -0.70% | 27,000 |
| Sep 28, 2026 | 842.00 | 884.00 | 839.00 | 858.00 | 858.00 | 2.63% | 81,400 |
| Sep 25, 2026 | 849.00 | 885.00 | 832.00 | 836.00 | 836.00 | -1.53% | 24,400 |
| Sep 24, 2026 | 863.00 | 889.00 | 829.00 | 849.00 | 849.00 | -1.85% | 40,400 |
| Sep 18, 2026 | 866.00 | 895.00 | 862.00 | 865.00 | 865.00 | -0.57% | 13,300 |
| Sep 17, 2026 | 891.00 | 896.00 | 870.00 | 870.00 | 870.00 | -0.68% | 12,900 |
| Sep 16, 2026 | 873.00 | 902.00 | 863.00 | 876.00 | 876.00 | -0.45% | 32,000 |
| Sep 15, 2026 | 865.00 | 920.00 | 865.00 | 880.00 | 880.00 | 1.73% | 39,800 |
| Sep 14, 2026 | 901.00 | 918.00 | 864.00 | 865.00 | 865.00 | -4.21% | 31,400 |
| Sep 11, 2026 | 900.00 | 930.00 | 866.00 | 903.00 | 903.00 | -0.33% | 48,800 |
| Sep 10, 2026 | 818.00 | 936.00 | 818.00 | 906.00 | 906.00 | 11.85% | 89,900 |
| Sep 9, 2026 | 834.00 | 888.00 | 803.00 | 810.00 | 810.00 | -4.14% | 51,300 |
| Sep 8, 2026 | 781.00 | 862.00 | 781.00 | 845.00 | 845.00 | 7.51% | 68,600 |
| Sep 7, 2026 | 813.00 | 824.00 | 778.00 | 786.00 | 786.00 | -3.91% | 30,800 |
| Sep 4, 2026 | 791.00 | 845.00 | 790.00 | 818.00 | 818.00 | 3.15% | 60,800 |
| Sep 3, 2026 | 745.00 | 801.00 | 745.00 | 793.00 | 793.00 | 7.16% | 61,100 |
| Sep 2, 2026 | 750.00 | 778.00 | 730.00 | 740.00 | 740.00 | -0.13% | 37,600 |
| Sep 1, 2026 | 740.00 | 750.00 | 729.00 | 741.00 | 741.00 | -0.94% | 17,000 |
| Aug 31, 2026 | 693.00 | 761.00 | 693.00 | 748.00 | 748.00 | 8.09% | 57,500 |
| Aug 28, 2026 | 691.00 | 708.00 | 691.00 | 692.00 | 692.00 | 1.62% | 16,100 |
| Aug 27, 2026 | 669.00 | 699.00 | 669.00 | 681.00 | 681.00 | 1.79% | 26,500 |
| Aug 26, 2026 | 663.00 | 675.00 | 662.00 | 669.00 | 669.00 | 0.60% | 6,400 |
| 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 |