Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,148.00
+42.00 (3.80%)
May 15, 2026, 3:30 PM JST
Starzen Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,133.00 | 1,134.00 | 1,104.00 | 1,118.00 | 1,118.00 | -1.24% | 157,400 |
| May 7, 2026 | 1,133.00 | 1,142.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.53% | 87,600 |
| May 1, 2026 | 1,135.00 | 1,139.00 | 1,122.00 | 1,138.00 | 1,138.00 | 0.18% | 84,800 |
| Apr 30, 2026 | 1,133.00 | 1,137.00 | 1,117.00 | 1,136.00 | 1,136.00 | -0.61% | 118,400 |
| Apr 28, 2026 | 1,132.00 | 1,143.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.33% | 100,700 |
| Apr 27, 2026 | 1,135.00 | 1,135.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.62% | 156,100 |
| Apr 24, 2026 | 1,158.00 | 1,158.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.53% | 139,900 |
| Apr 23, 2026 | 1,143.00 | 1,148.00 | 1,133.00 | 1,141.00 | 1,141.00 | -0.44% | 131,100 |
| Apr 22, 2026 | 1,161.00 | 1,161.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.80% | 190,600 |
| Apr 21, 2026 | 1,199.00 | 1,201.00 | 1,167.00 | 1,167.00 | 1,167.00 | -2.67% | 240,800 |
| Apr 20, 2026 | 1,214.00 | 1,216.00 | 1,193.00 | 1,199.00 | 1,199.00 | -0.50% | 181,600 |
| Apr 17, 2026 | 1,212.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 91,400 |
| Apr 16, 2026 | 1,221.00 | 1,229.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.57% | 70,200 |
| Apr 15, 2026 | 1,212.00 | 1,228.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.58% | 83,300 |
| Apr 14, 2026 | 1,233.00 | 1,243.00 | 1,206.00 | 1,212.00 | 1,212.00 | -1.54% | 100,400 |
| Apr 13, 2026 | 1,240.00 | 1,252.00 | 1,225.00 | 1,231.00 | 1,231.00 | -0.81% | 83,200 |
| Apr 10, 2026 | 1,278.00 | 1,279.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.36% | 99,500 |
| Apr 9, 2026 | 1,289.00 | 1,302.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.55% | 88,200 |
| Apr 8, 2026 | 1,305.00 | 1,307.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.23% | 113,800 |
| Apr 7, 2026 | 1,286.00 | 1,299.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.70% | 59,700 |
| Apr 6, 2026 | 1,285.00 | 1,286.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.08% | 63,200 |
| Apr 3, 2026 | 1,280.00 | 1,283.00 | 1,274.00 | 1,278.00 | 1,278.00 | - | 45,000 |
| Apr 2, 2026 | 1,285.00 | 1,302.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.54% | 77,800 |
| Apr 1, 2026 | 1,270.00 | 1,285.00 | 1,268.00 | 1,285.00 | 1,285.00 | 1.42% | 115,100 |
| Mar 31, 2026 | 1,263.00 | 1,278.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.08% | 111,600 |
| Mar 30, 2026 | 1,229.00 | 1,269.00 | 1,222.00 | 1,266.00 | 1,266.00 | -3.58% | 288,600 |
| Mar 27, 2026 | 1,306.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,270.00 | 0.92% | 451,200 |
| Mar 26, 2026 | 1,304.00 | 1,304.00 | 1,290.00 | 1,301.00 | 1,258.39 | 0.15% | 282,200 |
| Mar 25, 2026 | 1,300.00 | 1,302.00 | 1,294.00 | 1,299.00 | 1,256.46 | 1.48% | 166,300 |
| Mar 24, 2026 | 1,263.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,238.08 | 2.98% | 140,900 |
| Mar 23, 2026 | 1,250.00 | 1,251.00 | 1,236.00 | 1,243.00 | 1,202.29 | -1.66% | 229,100 |
| Mar 19, 2026 | 1,282.00 | 1,292.00 | 1,264.00 | 1,264.00 | 1,222.60 | -2.62% | 172,700 |
| Mar 18, 2026 | 1,283.00 | 1,298.00 | 1,278.00 | 1,298.00 | 1,255.49 | 2.20% | 94,600 |
| Mar 17, 2026 | 1,282.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,228.41 | -0.16% | 94,900 |
| Mar 16, 2026 | 1,272.00 | 1,275.00 | 1,264.00 | 1,272.00 | 1,230.34 | 0.47% | 136,000 |
| Mar 13, 2026 | 1,265.00 | 1,282.00 | 1,260.00 | 1,266.00 | 1,224.54 | -0.55% | 144,900 |
| Mar 12, 2026 | 1,301.00 | 1,306.00 | 1,269.00 | 1,273.00 | 1,231.31 | -2.82% | 178,200 |
| Mar 11, 2026 | 1,316.00 | 1,320.00 | 1,306.00 | 1,310.00 | 1,267.10 | 0.31% | 91,900 |
| Mar 10, 2026 | 1,308.00 | 1,317.00 | 1,302.00 | 1,306.00 | 1,263.23 | 0.69% | 94,800 |
| Mar 9, 2026 | 1,270.00 | 1,298.00 | 1,260.00 | 1,297.00 | 1,254.52 | -0.84% | 189,400 |
| Mar 6, 2026 | 1,315.00 | 1,315.00 | 1,293.00 | 1,308.00 | 1,265.16 | -0.53% | 103,800 |
| Mar 5, 2026 | 1,319.00 | 1,338.00 | 1,311.00 | 1,315.00 | 1,271.93 | 1.47% | 114,100 |
| Mar 4, 2026 | 1,306.00 | 1,310.00 | 1,276.00 | 1,296.00 | 1,253.56 | -2.04% | 177,700 |
| Mar 3, 2026 | 1,351.00 | 1,351.00 | 1,323.00 | 1,323.00 | 1,279.67 | -3.01% | 162,400 |
| Mar 2, 2026 | 1,358.00 | 1,376.00 | 1,353.00 | 1,364.00 | 1,319.33 | -0.80% | 127,600 |