Skip to main content
logo
Star Micronics Co., Ltd. (TYO:7718)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.00
-1.00 (-0.05%)
Mar 5, 2026, 3:30 PM JST

Star Micronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,198.002,200.002,197.002,198.002,198.00-0.05%48,800
Mar 4, 20262,197.002,199.002,197.002,199.002,199.000.23%235,100
Mar 3, 20262,197.002,198.002,194.002,194.002,194.00-0.14%825,300
Mar 2, 20262,197.002,198.002,197.002,197.002,197.00-74,900
Feb 27, 20262,197.002,198.002,197.002,197.002,197.00-285,800
Feb 26, 20262,198.002,201.002,197.002,197.002,197.00-0.05%211,900
Feb 25, 20262,199.002,202.002,198.002,198.002,198.00-27,100
Feb 24, 20262,198.002,209.002,198.002,198.002,198.00-21,400
Feb 20, 20262,198.002,201.002,198.002,198.002,198.00-21,200
Feb 19, 20262,199.002,201.002,198.002,198.002,198.00-13,900
Feb 18, 20262,199.002,200.002,198.002,198.002,198.00-0.05%19,300
Feb 17, 20262,199.002,205.002,198.002,199.002,199.000.09%49,100
Feb 16, 20262,198.002,200.002,197.002,197.002,197.00-0.14%86,800
Feb 13, 20262,198.002,200.002,197.002,200.002,200.000.14%29,200
Feb 12, 20262,199.002,204.002,197.002,197.002,197.00-0.05%33,300
Feb 10, 20262,205.002,205.002,197.002,198.002,198.00-0.09%21,700
Feb 9, 20262,209.002,209.002,197.002,200.002,200.00-0.05%30,200
Feb 6, 20262,197.002,210.002,196.002,201.002,201.000.23%105,000
Feb 5, 20262,197.002,198.002,196.002,196.002,196.00-80,700
Feb 4, 20262,196.002,197.002,196.002,196.002,196.00-18,700
Feb 3, 20262,196.002,197.002,196.002,196.002,196.00-77,100
Feb 2, 20262,196.002,197.002,196.002,196.002,196.00-32,700
Jan 30, 20262,197.002,198.002,196.002,196.002,196.00-200,800
Jan 29, 20262,196.002,198.002,196.002,196.002,196.00-1,891,500
Jan 28, 20262,197.002,198.002,196.002,196.002,196.00-0.05%55,300
Jan 27, 20262,197.002,200.002,197.002,197.002,197.00-156,300
Jan 26, 20262,197.002,199.002,196.002,197.002,197.00-134,900
Jan 23, 20262,197.002,199.002,197.002,197.002,197.00-57,000
Jan 22, 20262,198.002,200.002,196.002,197.002,197.00-102,600
Jan 21, 20262,198.002,202.002,197.002,197.002,197.00-0.05%68,000
Jan 20, 20262,199.002,204.002,198.002,198.002,198.00-0.41%34,600
Jan 19, 20262,198.002,215.002,198.002,207.002,207.000.46%58,500
Jan 16, 20262,197.002,208.002,197.002,197.002,197.00-93,700
Jan 15, 20262,196.002,200.002,196.002,197.002,197.000.05%90,000
Jan 14, 20262,196.002,199.002,195.002,196.002,196.00-169,100
Jan 13, 20262,198.002,199.002,196.002,196.002,196.00-71,900
Jan 9, 20262,196.002,200.002,196.002,196.002,196.000.05%151,600
Jan 8, 20262,196.002,199.002,195.002,195.002,195.00-175,700
Jan 7, 20262,196.002,202.002,193.002,195.002,195.000.09%245,600
Jan 6, 20262,194.002,196.002,193.002,193.002,193.000.05%147,400
Jan 5, 20262,190.002,193.002,190.002,192.002,192.000.23%321,700
Dec 30, 20252,191.002,194.002,184.002,187.002,187.00-0.27%217,100
Dec 29, 20252,193.002,195.002,188.002,193.002,193.000.05%165,100
Dec 26, 20252,197.002,199.002,191.002,192.002,192.00-0.05%96,900
Dec 25, 20252,200.002,208.002,193.002,193.002,193.00-0.05%152,200
Dec 24, 20252,200.002,202.002,192.002,194.002,194.00-0.63%121,800
Dec 23, 20252,208.002,209.002,207.002,208.002,208.000.05%154,100
Dec 22, 20252,208.002,209.002,207.002,207.002,207.00-333,200
Dec 19, 20252,207.002,208.002,206.002,207.002,207.00-238,200
Dec 18, 20252,207.002,208.002,207.002,207.002,207.00-199,500