Starts Publishing Corporation (TYO:7849)
Japan · Delayed Price · Currency is JPY 3,000.00
-5.00 (-0.17%)
Oct 1, 2026, 12:30 PM JST
Starts Publishing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,025.00 | 3,025.00 | 3,000.00 | 3,000.00 | - | -0.17% | 4,000 |
| Sep 30, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.50% | 1,300 |
| Sep 29, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 1,100 |
| Sep 28, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.66% | 2,200 |
| Sep 25, 2026 | 3,020.00 | 3,050.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.49% | 1,900 |
| Sep 24, 2026 | 3,075.00 | 3,075.00 | 3,030.00 | 3,035.00 | 3,035.00 | 0.50% | 1,200 |
| Sep 18, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 1.00% | 2,100 |
| Sep 17, 2026 | 2,999.00 | 3,000.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.33% | 3,100 |
| Sep 16, 2026 | 2,986.00 | 3,075.00 | 2,986.00 | 3,000.00 | 3,000.00 | 0.47% | 2,100 |
| Sep 15, 2026 | 3,005.00 | 3,020.00 | 2,986.00 | 2,986.00 | 2,986.00 | -1.13% | 5,800 |
| Sep 14, 2026 | 3,000.00 | 3,025.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 2,500 |
| Sep 11, 2026 | 3,005.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.33% | 2,200 |
| Sep 10, 2026 | 3,025.00 | 3,030.00 | 3,005.00 | 3,010.00 | 3,010.00 | - | 800 |
| Sep 9, 2026 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - | 300 |
| Sep 8, 2026 | 3,045.00 | 3,045.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.31% | 2,900 |
| Sep 7, 2026 | 3,080.00 | 3,080.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.97% | 1,700 |
| Sep 4, 2026 | 3,055.00 | 3,095.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.82% | 800 |
| Sep 3, 2026 | 3,050.00 | 3,115.00 | 3,050.00 | 3,055.00 | 3,055.00 | -0.16% | 400 |
| Sep 2, 2026 | 3,065.00 | 3,095.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.77% | 3,100 |
| Sep 1, 2026 | 3,115.00 | 3,115.00 | 3,075.00 | 3,115.00 | 3,115.00 | 2.13% | 400 |
| Aug 31, 2026 | 3,090.00 | 3,115.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.77% | 1,000 |
| Aug 28, 2026 | 3,140.00 | 3,170.00 | 3,100.00 | 3,105.00 | 3,105.00 | - | 2,200 |
| Aug 27, 2026 | 3,075.00 | 3,130.00 | 3,075.00 | 3,105.00 | 3,105.00 | 1.80% | 1,400 |
| Aug 26, 2026 | 3,040.00 | 3,100.00 | 3,030.00 | 3,050.00 | 3,050.00 | 0.49% | 2,800 |
| Aug 25, 2026 | 3,010.00 | 3,035.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.83% | 1,200 |
| Aug 24, 2026 | 3,000.00 | 3,010.00 | 2,997.00 | 3,010.00 | 3,010.00 | 0.70% | 2,600 |
| Aug 21, 2026 | 2,974.00 | 2,989.00 | 2,961.00 | 2,989.00 | 2,989.00 | 0.88% | 1,800 |
| Aug 20, 2026 | 2,965.00 | 2,967.00 | 2,963.00 | 2,963.00 | 2,963.00 | 0.10% | 1,100 |
| Aug 19, 2026 | 2,980.00 | 2,986.00 | 2,960.00 | 2,960.00 | 2,960.00 | -0.67% | 3,300 |
| Aug 18, 2026 | 2,991.00 | 2,991.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.03% | 2,000 |
| Aug 17, 2026 | 2,980.00 | 2,983.00 | 2,963.00 | 2,981.00 | 2,981.00 | 0.24% | 5,800 |
| Aug 14, 2026 | 2,980.00 | 2,980.00 | 2,970.00 | 2,974.00 | 2,974.00 | 0.13% | 2,100 |
| Aug 13, 2026 | 3,000.00 | 3,000.00 | 2,968.00 | 2,970.00 | 2,970.00 | -0.27% | 4,500 |
| Aug 12, 2026 | 3,000.00 | 3,010.00 | 2,978.00 | 2,978.00 | 2,978.00 | -0.73% | 4,500 |
| Aug 10, 2026 | 3,050.00 | 3,050.00 | 2,998.00 | 3,000.00 | 3,000.00 | -1.32% | 9,700 |
| Aug 7, 2026 | 2,980.00 | 3,040.00 | 2,911.00 | 3,040.00 | 3,040.00 | -10.59% | 51,600 |
| Aug 6, 2026 | 3,330.00 | 3,400.00 | 3,330.00 | 3,400.00 | 3,400.00 | 2.10% | 1,000 |
| Aug 5, 2026 | 3,345.00 | 3,345.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.45% | 300 |
| Aug 4, 2026 | 3,375.00 | 3,375.00 | 3,345.00 | 3,345.00 | 3,345.00 | -0.30% | 1,500 |
| Aug 3, 2026 | 3,420.00 | 3,420.00 | 3,355.00 | 3,355.00 | 3,355.00 | -1.18% | 900 |
| Jul 31, 2026 | 3,450.00 | 3,450.00 | 3,395.00 | 3,395.00 | 3,395.00 | -1.31% | 600 |
| Jul 30, 2026 | 3,400.00 | 3,440.00 | 3,390.00 | 3,440.00 | 3,440.00 | 0.58% | 600 |
| Jul 29, 2026 | 3,400.00 | 3,420.00 | 3,400.00 | 3,420.00 | 3,420.00 | 0.59% | 300 |
| Jul 28, 2026 | 3,380.00 | 3,400.00 | 3,380.00 | 3,400.00 | 3,400.00 | -0.29% | 400 |
| Jul 27, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.29% | 700 |
| Jul 24, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.15% | 200 |
| Jul 23, 2026 | 3,360.00 | 3,395.00 | 3,360.00 | 3,395.00 | 3,395.00 | 1.19% | 1,000 |
| Jul 21, 2026 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.60% | 300 |
| Jul 17, 2026 | 3,385.00 | 3,385.00 | 3,320.00 | 3,335.00 | 3,335.00 | -1.48% | 3,200 |
| Jul 16, 2026 | 3,455.00 | 3,455.00 | 3,385.00 | 3,385.00 | 3,385.00 | -1.02% | 800 |