Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,213.00
+18.00 (1.51%)
Sep 1, 2025, 3:30 PM JST
Starzen Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,208.00 | 1,208.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.08% | 96,300 |
| Aug 28, 2025 | 1,212.00 | 1,212.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.74% | 58,300 |
| Aug 27, 2025 | 1,212.00 | 1,220.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.41% | 66,000 |
| Aug 26, 2025 | 1,227.00 | 1,228.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.14% | 66,600 |
| Aug 25, 2025 | 1,237.00 | 1,237.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.16% | 116,800 |
| Aug 22, 2025 | 1,218.00 | 1,229.00 | 1,212.00 | 1,228.00 | 1,228.00 | 1.40% | 73,800 |
| Aug 21, 2025 | 1,215.00 | 1,216.00 | 1,201.00 | 1,211.00 | 1,211.00 | - | 55,700 |
| Aug 20, 2025 | 1,200.00 | 1,213.00 | 1,200.00 | 1,211.00 | 1,211.00 | 1.42% | 89,100 |
| Aug 19, 2025 | 1,183.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,194.00 | 0.76% | 87,800 |
| Aug 18, 2025 | 1,189.00 | 1,204.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.67% | 142,400 |
| Aug 15, 2025 | 1,204.00 | 1,212.00 | 1,180.00 | 1,193.00 | 1,193.00 | -1.24% | 160,200 |
| Aug 14, 2025 | 1,232.00 | 1,245.00 | 1,160.00 | 1,208.00 | 1,208.00 | -3.13% | 467,800 |
| Aug 13, 2025 | 1,251.00 | 1,254.00 | 1,231.00 | 1,247.00 | 1,247.00 | -0.72% | 116,000 |
| Aug 12, 2025 | 1,253.00 | 1,260.00 | 1,240.00 | 1,256.00 | 1,256.00 | 1.13% | 155,300 |
| Aug 8, 2025 | 1,227.00 | 1,242.00 | 1,222.00 | 1,242.00 | 1,242.00 | 1.39% | 94,600 |
| Aug 7, 2025 | 1,227.00 | 1,230.00 | 1,219.00 | 1,225.00 | 1,225.00 | 0.57% | 104,200 |
| Aug 6, 2025 | 1,199.00 | 1,219.00 | 1,195.00 | 1,218.00 | 1,218.00 | 2.35% | 147,300 |
| Aug 5, 2025 | 1,183.00 | 1,191.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.19% | 76,200 |
| Aug 4, 2025 | 1,159.00 | 1,181.00 | 1,156.00 | 1,176.00 | 1,176.00 | -0.17% | 79,300 |
| Aug 1, 2025 | 1,175.00 | 1,188.00 | 1,175.00 | 1,178.00 | 1,178.00 | 0.17% | 71,300 |
| Jul 31, 2025 | 1,172.00 | 1,179.00 | 1,163.00 | 1,176.00 | 1,176.00 | 0.60% | 79,000 |
| Jul 30, 2025 | 1,148.00 | 1,172.00 | 1,148.00 | 1,169.00 | 1,169.00 | 2.01% | 93,800 |
| Jul 29, 2025 | 1,145.00 | 1,153.00 | 1,137.00 | 1,146.00 | 1,146.00 | -0.17% | 102,300 |
| Jul 28, 2025 | 1,150.00 | 1,154.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.79% | 113,700 |
| Jul 25, 2025 | 1,125.00 | 1,141.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.88% | 124,000 |
| Jul 24, 2025 | 1,115.00 | 1,123.00 | 1,108.00 | 1,118.00 | 1,118.00 | 0.63% | 93,000 |
| Jul 23, 2025 | 1,103.00 | 1,117.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.82% | 109,400 |
| Jul 22, 2025 | 1,118.00 | 1,121.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.81% | 67,300 |
| Jul 18, 2025 | 1,110.00 | 1,111.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.54% | 55,400 |
| Jul 17, 2025 | 1,110.00 | 1,112.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.99% | 75,000 |
| Jul 16, 2025 | 1,114.00 | 1,125.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.18% | 86,200 |
| Jul 15, 2025 | 1,122.00 | 1,122.00 | 1,101.00 | 1,114.00 | 1,114.00 | -0.54% | 126,700 |
| Jul 14, 2025 | 1,129.00 | 1,140.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.99% | 223,000 |
| Jul 11, 2025 | 1,102.00 | 1,142.00 | 1,100.00 | 1,109.00 | 1,109.00 | 1.56% | 275,800 |
| Jul 10, 2025 | 1,100.00 | 1,102.00 | 1,087.00 | 1,092.00 | 1,092.00 | 1.68% | 316,200 |
| Jul 9, 2025 | 1,069.00 | 1,079.00 | 1,067.00 | 1,074.00 | 1,074.00 | 0.47% | 108,800 |
| Jul 8, 2025 | 1,080.00 | 1,080.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.74% | 112,000 |
| Jul 7, 2025 | 1,079.00 | 1,082.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.09% | 88,300 |
| Jul 4, 2025 | 1,082.00 | 1,085.00 | 1,075.00 | 1,078.00 | 1,078.00 | - | 54,200 |
| Jul 3, 2025 | 1,082.00 | 1,088.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.92% | 75,900 |
| Jul 2, 2025 | 1,084.00 | 1,095.00 | 1,081.00 | 1,088.00 | 1,088.00 | 0.09% | 85,000 |
| Jul 1, 2025 | 1,101.00 | 1,105.00 | 1,073.00 | 1,087.00 | 1,087.00 | -1.36% | 111,100 |
| Jun 30, 2025 | 1,109.00 | 1,110.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.36% | 118,400 |
| Jun 27, 2025 | 1,087.00 | 1,106.00 | 1,087.00 | 1,106.00 | 1,106.00 | 1.10% | 113,700 |
| Jun 26, 2025 | 1,083.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,094.00 | 1.02% | 82,800 |
| Jun 25, 2025 | 1,082.00 | 1,085.00 | 1,074.00 | 1,083.00 | 1,083.00 | 0.09% | 86,700 |
| Jun 24, 2025 | 1,088.00 | 1,092.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.37% | 45,800 |
| Jun 23, 2025 | 1,076.00 | 1,086.00 | 1,073.00 | 1,086.00 | 1,086.00 | 0.46% | 64,900 |
| Jun 20, 2025 | 1,083.00 | 1,084.00 | 1,073.00 | 1,081.00 | 1,081.00 | -0.18% | 105,700 |
| Jun 19, 2025 | 1,077.00 | 1,083.00 | 1,072.00 | 1,083.00 | 1,083.00 | 0.56% | 52,300 |