Starts Publishing Corporation (TYO:7849)
3,995.00
-80.00 (-1.96%)
Oct 30, 2025, 3:30 PM JST
Starts Publishing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,075.00 | 4,075.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.96% | 1,800 |
| Oct 29, 2025 | 4,065.00 | 4,075.00 | 4,000.00 | 4,075.00 | 4,075.00 | -0.61% | 5,100 |
| Oct 28, 2025 | 4,125.00 | 4,125.00 | 4,015.00 | 4,100.00 | 4,100.00 | -0.61% | 800 |
| Oct 27, 2025 | 4,145.00 | 4,160.00 | 4,100.00 | 4,125.00 | 4,125.00 | 0.86% | 2,200 |
| Oct 24, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | - | 300 |
| Oct 23, 2025 | 4,160.00 | 4,160.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.49% | 400 |
| Oct 22, 2025 | 4,140.00 | 4,150.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 1,100 |
| Oct 21, 2025 | 4,090.00 | 4,135.00 | 4,090.00 | 4,100.00 | 4,100.00 | 0.12% | 1,600 |
| Oct 20, 2025 | 4,100.00 | 4,125.00 | 4,025.00 | 4,095.00 | 4,095.00 | 1.61% | 4,000 |
| Oct 17, 2025 | 4,140.00 | 4,140.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.10% | 1,700 |
| Oct 16, 2025 | 4,135.00 | 4,135.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.49% | 800 |
| Oct 15, 2025 | 4,140.00 | 4,140.00 | 4,075.00 | 4,095.00 | 4,095.00 | -2.73% | 1,100 |
| Oct 14, 2025 | 4,025.00 | 4,210.00 | 4,025.00 | 4,210.00 | 4,210.00 | 2.93% | 4,500 |
| Oct 10, 2025 | 4,200.00 | 4,205.00 | 4,000.00 | 4,090.00 | 4,090.00 | -3.31% | 19,700 |
| Oct 9, 2025 | 4,335.00 | 4,335.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.08% | 4,100 |
| Oct 8, 2025 | 4,285.00 | 4,320.00 | 4,285.00 | 4,320.00 | 4,320.00 | -0.69% | 700 |
| Oct 7, 2025 | 4,370.00 | 4,370.00 | 4,285.00 | 4,350.00 | 4,350.00 | -0.46% | 1,800 |
| Oct 6, 2025 | 4,245.00 | 4,370.00 | 4,245.00 | 4,370.00 | 4,370.00 | 2.82% | 2,700 |
| Oct 3, 2025 | 4,200.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,250.00 | 1.07% | 2,400 |
| Oct 2, 2025 | 4,270.00 | 4,270.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.87% | 2,400 |
| Oct 1, 2025 | 4,370.00 | 4,370.00 | 4,285.00 | 4,285.00 | 4,285.00 | -2.61% | 4,500 |
| Sep 30, 2025 | 4,390.00 | 4,465.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.34% | 1,700 |
| Sep 29, 2025 | 4,295.00 | 4,385.00 | 4,295.00 | 4,385.00 | 4,385.00 | 1.98% | 1,100 |
| Sep 26, 2025 | 4,320.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 800 |
| Sep 25, 2025 | 4,320.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,320.00 | -0.23% | 1,400 |
| Sep 24, 2025 | 4,310.00 | 4,330.00 | 4,230.00 | 4,330.00 | 4,330.00 | 0.46% | 2,000 |
| Sep 22, 2025 | 4,305.00 | 4,380.00 | 4,305.00 | 4,310.00 | 4,310.00 | - | 1,900 |
| Sep 21, 2025 | 4,305.00 | 4,380.00 | 4,305.00 | 4,310.00 | 4,310.00 | -0.23% | 1,900 |
| Sep 19, 2025 | 4,380.00 | 4,390.00 | 4,230.00 | 4,320.00 | 4,320.00 | -0.23% | 5,300 |
| Sep 18, 2025 | 4,365.00 | 4,390.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.12% | 1,500 |
| Sep 17, 2025 | 4,380.00 | 4,380.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.35% | 1,400 |
| Sep 16, 2025 | 4,390.00 | 4,425.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.14% | 6,500 |
| Sep 12, 2025 | 4,320.00 | 4,390.00 | 4,320.00 | 4,390.00 | 4,390.00 | - | 200 |
| Sep 11, 2025 | 4,460.00 | 4,460.00 | 4,290.00 | 4,390.00 | 4,390.00 | -0.79% | 2,300 |
| Sep 10, 2025 | 4,420.00 | 4,440.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.45% | 600 |
| Sep 9, 2025 | 4,410.00 | 4,490.00 | 4,380.00 | 4,490.00 | 4,490.00 | 1.81% | 3,200 |
| Sep 8, 2025 | 4,400.00 | 4,410.00 | 4,395.00 | 4,410.00 | 4,410.00 | -0.79% | 700 |
| Sep 5, 2025 | 4,460.00 | 4,475.00 | 4,425.00 | 4,445.00 | 4,445.00 | -0.78% | 1,000 |
| Sep 4, 2025 | 4,450.00 | 4,480.00 | 4,425.00 | 4,480.00 | 4,480.00 | -0.33% | 2,500 |
| Sep 3, 2025 | 4,435.00 | 4,495.00 | 4,395.00 | 4,495.00 | 4,495.00 | 2.16% | 1,900 |
| Sep 2, 2025 | 4,400.00 | 4,450.00 | 4,390.00 | 4,400.00 | 4,400.00 | 0.34% | 3,100 |
| Sep 1, 2025 | 4,320.00 | 4,385.00 | 4,310.00 | 4,385.00 | 4,385.00 | 2.81% | 4,500 |
| Aug 29, 2025 | 4,250.00 | 4,450.00 | 4,250.00 | 4,265.00 | 4,265.00 | 0.12% | 6,400 |
| Aug 28, 2025 | 4,320.00 | 4,320.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.39% | 1,100 |
| Aug 27, 2025 | 4,280.00 | 4,345.00 | 4,260.00 | 4,320.00 | 4,320.00 | 0.47% | 2,400 |
| Aug 26, 2025 | 4,250.00 | 4,325.00 | 4,205.00 | 4,300.00 | 4,300.00 | 0.70% | 2,200 |
| Aug 25, 2025 | 4,155.00 | 4,305.00 | 4,145.00 | 4,270.00 | 4,270.00 | 3.02% | 4,400 |
| Aug 22, 2025 | 4,090.00 | 4,215.00 | 4,060.00 | 4,145.00 | 4,145.00 | 0.85% | 4,800 |
| Aug 21, 2025 | 4,080.00 | 4,120.00 | 4,040.00 | 4,110.00 | 4,110.00 | 0.24% | 8,000 |
| Aug 20, 2025 | 4,100.00 | 4,165.00 | 4,090.00 | 4,100.00 | 4,100.00 | -1.68% | 4,700 |