Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,544.00
-79.00 (-4.87%)
Nov 6, 2026, 1:44 PM JST
Starzen Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,592.00 | 1,599.00 | 1,543.00 | 1,544.00 | 1,544.00 | -4.87% | 106,700 |
| Nov 5, 2026 | 1,583.00 | 1,634.00 | 1,580.00 | 1,623.00 | 1,623.00 | 5.18% | 179,600 |
| Nov 4, 2026 | 1,560.00 | 1,592.00 | 1,543.00 | 1,543.00 | 1,543.00 | -1.09% | 111,200 |
| Nov 2, 2026 | 1,572.00 | 1,582.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.19% | 88,400 |
| Oct 30, 2026 | 1,531.00 | 1,567.00 | 1,531.00 | 1,563.00 | 1,563.00 | 2.16% | 115,400 |
| Oct 29, 2026 | 1,515.00 | 1,531.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1.26% | 213,500 |
| Oct 28, 2026 | 1,555.00 | 1,558.00 | 1,510.00 | 1,511.00 | 1,511.00 | -3.45% | 108,900 |
| Oct 27, 2026 | 1,593.00 | 1,593.00 | 1,556.00 | 1,565.00 | 1,565.00 | -1.94% | 79,300 |
| Oct 26, 2026 | 1,566.00 | 1,607.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.27% | 100,200 |
| Oct 23, 2026 | 1,575.00 | 1,591.00 | 1,563.00 | 1,576.00 | 1,576.00 | 1.61% | 184,400 |
| Oct 22, 2026 | 1,535.00 | 1,557.00 | 1,535.00 | 1,551.00 | 1,551.00 | 1.44% | 101,300 |
| Oct 21, 2026 | 1,550.00 | 1,550.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.65% | 73,600 |
| Oct 20, 2026 | 1,550.00 | 1,556.00 | 1,527.00 | 1,539.00 | 1,539.00 | -0.58% | 74,500 |
| Oct 19, 2026 | 1,560.00 | 1,567.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.06% | 99,700 |
| Oct 16, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,549.00 | 1,549.00 | 0.78% | 128,800 |
| Oct 15, 2026 | 1,516.00 | 1,541.00 | 1,515.00 | 1,537.00 | 1,537.00 | 1.72% | 207,300 |
| Oct 14, 2026 | 1,522.00 | 1,522.00 | 1,497.00 | 1,511.00 | 1,511.00 | -0.46% | 91,100 |
| Oct 13, 2026 | 1,525.00 | 1,529.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.26% | 103,700 |
| Oct 9, 2026 | 1,505.00 | 1,525.00 | 1,498.00 | 1,514.00 | 1,514.00 | 1.75% | 111,400 |
| Oct 8, 2026 | 1,490.00 | 1,502.00 | 1,473.00 | 1,488.00 | 1,488.00 | 1.36% | 173,100 |
| Oct 7, 2026 | 1,450.00 | 1,473.00 | 1,443.00 | 1,468.00 | 1,468.00 | 0.69% | 80,500 |
| Oct 6, 2026 | 1,463.00 | 1,465.00 | 1,443.00 | 1,458.00 | 1,458.00 | 0.21% | 113,400 |
| Oct 5, 2026 | 1,451.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,455.00 | -0.34% | 166,800 |
| Oct 2, 2026 | 1,491.00 | 1,494.00 | 1,456.00 | 1,460.00 | 1,460.00 | -2.60% | 148,800 |
| Oct 1, 2026 | 1,475.00 | 1,513.00 | 1,469.00 | 1,499.00 | 1,499.00 | 0.81% | 141,600 |
| Sep 30, 2026 | 1,480.00 | 1,492.00 | 1,469.00 | 1,487.00 | 1,487.00 | -0.54% | 174,900 |
| Sep 29, 2026 | 1,534.00 | 1,534.00 | 1,485.00 | 1,495.00 | 1,495.00 | -1.19% | 422,800 |
| Sep 28, 2026 | 1,575.00 | 1,579.00 | 1,538.00 | 1,539.00 | 1,513.00 | -1.97% | 893,700 |
| Sep 25, 2026 | 1,564.00 | 1,583.00 | 1,556.00 | 1,570.00 | 1,543.48 | 1.36% | 344,900 |
| Sep 24, 2026 | 1,565.00 | 1,580.00 | 1,546.00 | 1,549.00 | 1,522.83 | -1.34% | 484,400 |
| Sep 18, 2026 | 1,572.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,543.48 | 0.32% | 253,400 |
| Sep 17, 2026 | 1,560.00 | 1,576.00 | 1,550.00 | 1,565.00 | 1,538.56 | 1.29% | 194,500 |
| Sep 16, 2026 | 1,539.00 | 1,556.00 | 1,539.00 | 1,545.00 | 1,518.90 | 0.59% | 162,800 |
| Sep 15, 2026 | 1,547.00 | 1,549.00 | 1,533.00 | 1,536.00 | 1,510.05 | 0.07% | 139,600 |
| Sep 14, 2026 | 1,530.00 | 1,545.00 | 1,523.00 | 1,535.00 | 1,509.07 | 0.46% | 163,200 |
| Sep 11, 2026 | 1,496.00 | 1,537.00 | 1,496.00 | 1,528.00 | 1,502.19 | 0.99% | 181,000 |
| Sep 10, 2026 | 1,499.00 | 1,514.00 | 1,488.00 | 1,513.00 | 1,487.44 | 0.87% | 131,900 |
| Sep 9, 2026 | 1,509.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,474.66 | -0.79% | 148,300 |
| Sep 8, 2026 | 1,494.00 | 1,514.00 | 1,480.00 | 1,512.00 | 1,486.46 | 1.20% | 151,100 |
| Sep 7, 2026 | 1,505.00 | 1,515.00 | 1,489.00 | 1,494.00 | 1,468.76 | -1.06% | 211,200 |
| Sep 4, 2026 | 1,515.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,484.49 | -1.05% | 146,600 |
| Sep 3, 2026 | 1,540.00 | 1,540.00 | 1,519.00 | 1,526.00 | 1,500.22 | -0.39% | 190,000 |
| Sep 2, 2026 | 1,573.00 | 1,580.00 | 1,532.00 | 1,532.00 | 1,506.12 | -3.34% | 184,300 |
| Sep 1, 2026 | 1,596.00 | 1,602.00 | 1,570.00 | 1,585.00 | 1,558.22 | -1.12% | 189,700 |
| Aug 31, 2026 | 1,555.00 | 1,613.00 | 1,552.00 | 1,603.00 | 1,575.92 | 3.15% | 241,800 |
| Aug 28, 2026 | 1,558.00 | 1,563.00 | 1,544.00 | 1,554.00 | 1,527.75 | 0.13% | 130,500 |
| Aug 27, 2026 | 1,525.00 | 1,559.00 | 1,518.00 | 1,552.00 | 1,525.78 | 1.77% | 164,200 |
| Aug 26, 2026 | 1,523.00 | 1,553.00 | 1,523.00 | 1,525.00 | 1,499.24 | -0.13% | 139,700 |
| Aug 25, 2026 | 1,529.00 | 1,538.00 | 1,520.00 | 1,527.00 | 1,501.20 | 0.66% | 118,400 |
| Aug 24, 2026 | 1,529.00 | 1,535.00 | 1,513.00 | 1,517.00 | 1,491.37 | -0.26% | 149,000 |