Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,310.00
+13.00 (1.00%)
Mar 10, 2026, 10:02 AM JST
Starzen Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,270.00 | 1,298.00 | 1,260.00 | 1,297.00 | 1,297.00 | -0.84% | 189,400 |
| Mar 6, 2026 | 1,315.00 | 1,315.00 | 1,293.00 | 1,308.00 | 1,308.00 | -0.53% | 103,800 |
| Mar 5, 2026 | 1,319.00 | 1,338.00 | 1,311.00 | 1,315.00 | 1,315.00 | 1.47% | 114,100 |
| Mar 4, 2026 | 1,306.00 | 1,310.00 | 1,276.00 | 1,296.00 | 1,296.00 | -2.04% | 177,700 |
| Mar 3, 2026 | 1,351.00 | 1,351.00 | 1,323.00 | 1,323.00 | 1,323.00 | -3.01% | 162,400 |
| Mar 2, 2026 | 1,358.00 | 1,376.00 | 1,353.00 | 1,364.00 | 1,364.00 | -0.80% | 127,600 |
| Feb 27, 2026 | 1,347.00 | 1,380.00 | 1,343.00 | 1,375.00 | 1,375.00 | 2.38% | 84,000 |
| Feb 26, 2026 | 1,348.00 | 1,353.00 | 1,340.00 | 1,343.00 | 1,343.00 | -0.52% | 99,200 |
| Feb 25, 2026 | 1,384.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 121,400 |
| Feb 24, 2026 | 1,355.00 | 1,374.00 | 1,347.00 | 1,374.00 | 1,374.00 | 2.31% | 78,800 |
| Feb 20, 2026 | 1,361.00 | 1,361.00 | 1,332.00 | 1,343.00 | 1,343.00 | -1.32% | 91,700 |
| Feb 19, 2026 | 1,352.00 | 1,364.00 | 1,336.00 | 1,361.00 | 1,361.00 | 1.11% | 78,100 |
| Feb 18, 2026 | 1,348.00 | 1,359.00 | 1,344.00 | 1,346.00 | 1,346.00 | 0.60% | 76,000 |
| Feb 17, 2026 | 1,343.00 | 1,346.00 | 1,335.00 | 1,338.00 | 1,338.00 | - | 61,000 |
| Feb 16, 2026 | 1,358.00 | 1,358.00 | 1,335.00 | 1,338.00 | 1,338.00 | -1.18% | 86,100 |
| Feb 13, 2026 | 1,368.00 | 1,373.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.59% | 87,800 |
| Feb 12, 2026 | 1,370.00 | 1,378.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.82% | 140,600 |
| Feb 10, 2026 | 1,370.00 | 1,380.00 | 1,365.00 | 1,371.00 | 1,371.00 | 0.15% | 69,500 |
| Feb 9, 2026 | 1,360.00 | 1,369.00 | 1,356.00 | 1,369.00 | 1,369.00 | 1.41% | 84,400 |
| Feb 6, 2026 | 1,354.00 | 1,359.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.07% | 89,500 |
| Feb 5, 2026 | 1,357.00 | 1,362.00 | 1,349.00 | 1,351.00 | 1,351.00 | 0.52% | 69,300 |
| Feb 4, 2026 | 1,336.00 | 1,353.00 | 1,333.00 | 1,344.00 | 1,344.00 | 0.37% | 67,800 |
| Feb 3, 2026 | 1,325.00 | 1,345.00 | 1,318.00 | 1,339.00 | 1,339.00 | 1.83% | 104,700 |
| Feb 2, 2026 | 1,315.00 | 1,331.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.38% | 85,700 |
| Jan 30, 2026 | 1,296.00 | 1,320.00 | 1,289.00 | 1,320.00 | 1,320.00 | 2.33% | 72,000 |
| Jan 29, 2026 | 1,290.00 | 1,296.00 | 1,272.00 | 1,290.00 | 1,290.00 | -0.23% | 96,100 |
| Jan 28, 2026 | 1,305.00 | 1,306.00 | 1,283.00 | 1,293.00 | 1,293.00 | -1.75% | 110,200 |
| Jan 27, 2026 | 1,302.00 | 1,320.00 | 1,296.00 | 1,316.00 | 1,316.00 | 0.92% | 135,100 |
| Jan 26, 2026 | 1,309.00 | 1,314.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.14% | 77,000 |
| Jan 23, 2026 | 1,326.00 | 1,326.00 | 1,308.00 | 1,319.00 | 1,319.00 | 0.15% | 112,800 |
| Jan 22, 2026 | 1,322.00 | 1,323.00 | 1,311.00 | 1,317.00 | 1,317.00 | -0.38% | 80,700 |
| Jan 21, 2026 | 1,323.00 | 1,328.00 | 1,312.00 | 1,322.00 | 1,322.00 | -0.83% | 128,200 |
| Jan 20, 2026 | 1,336.00 | 1,337.00 | 1,322.00 | 1,333.00 | 1,333.00 | 0.53% | 133,800 |
| Jan 19, 2026 | 1,331.00 | 1,339.00 | 1,325.00 | 1,326.00 | 1,326.00 | 0.45% | 69,200 |
| Jan 16, 2026 | 1,310.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.76% | 88,200 |
| Jan 15, 2026 | 1,299.00 | 1,317.00 | 1,293.00 | 1,310.00 | 1,310.00 | 1.39% | 96,300 |
| Jan 14, 2026 | 1,288.00 | 1,296.00 | 1,283.00 | 1,292.00 | 1,292.00 | 1.10% | 44,100 |
| Jan 13, 2026 | 1,280.00 | 1,292.00 | 1,271.00 | 1,278.00 | 1,278.00 | 0.16% | 89,600 |
| Jan 9, 2026 | 1,265.00 | 1,279.00 | 1,265.00 | 1,276.00 | 1,276.00 | 0.63% | 69,300 |
| Jan 8, 2026 | 1,280.00 | 1,287.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.94% | 51,900 |
| Jan 7, 2026 | 1,265.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,280.00 | 0.79% | 80,200 |
| Jan 6, 2026 | 1,259.00 | 1,270.00 | 1,257.00 | 1,270.00 | 1,270.00 | 0.95% | 80,800 |
| Jan 5, 2026 | 1,254.00 | 1,263.00 | 1,245.00 | 1,258.00 | 1,258.00 | 0.24% | 59,100 |
| Dec 30, 2025 | 1,255.00 | 1,262.00 | 1,251.00 | 1,255.00 | 1,255.00 | - | 33,300 |
| Dec 29, 2025 | 1,250.00 | 1,255.00 | 1,247.00 | 1,255.00 | 1,255.00 | 0.40% | 64,800 |
| Dec 26, 2025 | 1,253.00 | 1,253.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.24% | 41,600 |
| Dec 25, 2025 | 1,263.00 | 1,263.00 | 1,244.00 | 1,247.00 | 1,247.00 | -0.16% | 52,100 |
| Dec 24, 2025 | 1,255.00 | 1,259.00 | 1,243.00 | 1,249.00 | 1,249.00 | -0.48% | 32,900 |
| Dec 23, 2025 | 1,255.00 | 1,261.00 | 1,249.00 | 1,255.00 | 1,255.00 | 0.24% | 46,000 |
| Dec 22, 2025 | 1,268.00 | 1,273.00 | 1,248.00 | 1,252.00 | 1,252.00 | -1.26% | 71,000 |