Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,291.00
+9.00 (0.70%)
Jul 17, 2026, 3:30 PM JST
Starzen Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,294.00 | 1,309.00 | 1,287.00 | 1,291.00 | 1,291.00 | 0.70% | 132,400 |
| Jul 16, 2026 | 1,288.00 | 1,308.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.47% | 109,800 |
| Jul 15, 2026 | 1,305.00 | 1,305.00 | 1,281.00 | 1,288.00 | 1,288.00 | -0.16% | 95,300 |
| Jul 14, 2026 | 1,299.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.47% | 125,600 |
| Jul 13, 2026 | 1,288.00 | 1,301.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.23% | 134,400 |
| Jul 10, 2026 | 1,312.00 | 1,312.00 | 1,284.00 | 1,287.00 | 1,287.00 | -1.23% | 289,700 |
| Jul 9, 2026 | 1,302.00 | 1,313.00 | 1,278.00 | 1,303.00 | 1,303.00 | - | 188,300 |
| Jul 8, 2026 | 1,276.00 | 1,313.00 | 1,273.00 | 1,303.00 | 1,303.00 | 2.60% | 197,400 |
| Jul 7, 2026 | 1,259.00 | 1,275.00 | 1,254.00 | 1,270.00 | 1,270.00 | 1.44% | 120,000 |
| Jul 6, 2026 | 1,249.00 | 1,259.00 | 1,241.00 | 1,252.00 | 1,252.00 | 1.62% | 148,100 |
| Jul 3, 2026 | 1,230.00 | 1,246.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.65% | 146,100 |
| Jul 2, 2026 | 1,214.00 | 1,229.00 | 1,213.00 | 1,224.00 | 1,224.00 | 2.17% | 136,600 |
| Jul 1, 2026 | 1,201.00 | 1,210.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.17% | 111,100 |
| Jun 30, 2026 | 1,212.00 | 1,221.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.99% | 147,100 |
| Jun 29, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,212.00 | 1,212.00 | 1.76% | 120,100 |
| Jun 26, 2026 | 1,198.00 | 1,205.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.25% | 93,600 |
| Jun 25, 2026 | 1,200.00 | 1,200.00 | 1,189.00 | 1,194.00 | 1,194.00 | 0.42% | 88,700 |
| Jun 24, 2026 | 1,185.00 | 1,199.00 | 1,181.00 | 1,189.00 | 1,189.00 | 0.68% | 107,500 |
| Jun 23, 2026 | 1,178.00 | 1,191.00 | 1,178.00 | 1,181.00 | 1,181.00 | 0.34% | 114,400 |
| Jun 22, 2026 | 1,185.00 | 1,194.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.76% | 111,100 |
| Jun 19, 2026 | 1,187.00 | 1,192.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.68% | 98,800 |
| Jun 18, 2026 | 1,176.00 | 1,190.00 | 1,168.00 | 1,178.00 | 1,178.00 | 0.17% | 88,600 |
| Jun 17, 2026 | 1,186.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.26% | 89,600 |
| Jun 16, 2026 | 1,175.00 | 1,180.00 | 1,164.00 | 1,173.00 | 1,173.00 | -0.34% | 90,700 |
| Jun 15, 2026 | 1,178.00 | 1,192.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.51% | 91,000 |
| Jun 12, 2026 | 1,170.00 | 1,178.00 | 1,167.00 | 1,171.00 | 1,171.00 | 0.09% | 117,500 |
| Jun 11, 2026 | 1,178.00 | 1,181.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.34% | 75,300 |
| Jun 10, 2026 | 1,163.00 | 1,178.00 | 1,163.00 | 1,174.00 | 1,174.00 | 1.21% | 94,600 |
| Jun 9, 2026 | 1,164.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.34% | 77,500 |
| Jun 8, 2026 | 1,151.00 | 1,167.00 | 1,148.00 | 1,164.00 | 1,164.00 | 1.22% | 110,000 |
| Jun 5, 2026 | 1,145.00 | 1,164.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.44% | 77,100 |
| Jun 4, 2026 | 1,150.00 | 1,157.00 | 1,144.00 | 1,145.00 | 1,145.00 | -0.52% | 102,100 |
| Jun 3, 2026 | 1,135.00 | 1,157.00 | 1,131.00 | 1,151.00 | 1,151.00 | 1.14% | 93,600 |
| Jun 2, 2026 | 1,141.00 | 1,149.00 | 1,127.00 | 1,138.00 | 1,138.00 | -0.78% | 123,900 |
| Jun 1, 2026 | 1,176.00 | 1,176.00 | 1,142.00 | 1,147.00 | 1,147.00 | -2.38% | 137,000 |
| May 29, 2026 | 1,177.00 | 1,191.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.60% | 105,300 |
| May 28, 2026 | 1,158.00 | 1,174.00 | 1,152.00 | 1,168.00 | 1,168.00 | 1.57% | 164,900 |
| May 27, 2026 | 1,181.00 | 1,190.00 | 1,147.00 | 1,150.00 | 1,150.00 | -4.01% | 268,600 |
| May 26, 2026 | 1,123.00 | 1,209.00 | 1,113.00 | 1,198.00 | 1,198.00 | 6.39% | 551,000 |
| May 25, 2026 | 1,147.00 | 1,147.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.09% | 173,600 |
| May 22, 2026 | 1,126.00 | 1,128.00 | 1,111.00 | 1,127.00 | 1,127.00 | -0.18% | 121,000 |
| May 21, 2026 | 1,127.00 | 1,142.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.36% | 109,200 |
| May 20, 2026 | 1,145.00 | 1,145.00 | 1,119.00 | 1,125.00 | 1,125.00 | -1.75% | 128,800 |
| May 19, 2026 | 1,126.00 | 1,149.00 | 1,123.00 | 1,145.00 | 1,145.00 | 2.42% | 124,300 |
| May 18, 2026 | 1,142.00 | 1,147.00 | 1,111.00 | 1,118.00 | 1,118.00 | -2.61% | 247,700 |
| May 15, 2026 | 1,119.00 | 1,152.00 | 1,113.00 | 1,148.00 | 1,148.00 | 3.80% | 224,400 |
| May 14, 2026 | 1,122.00 | 1,123.00 | 1,080.00 | 1,106.00 | 1,106.00 | -1.43% | 292,900 |
| May 13, 2026 | 1,123.00 | 1,138.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.63% | 103,300 |
| May 12, 2026 | 1,123.00 | 1,136.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.80% | 126,600 |
| May 11, 2026 | 1,117.00 | 1,136.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.54% | 153,400 |