Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,570.00
+21.00 (1.36%)
Sep 25, 2026, 3:30 PM JST
Starzen Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,564.00 | 1,583.00 | 1,556.00 | 1,570.00 | 1,570.00 | 1.36% | 344,900 |
| Sep 24, 2026 | 1,565.00 | 1,580.00 | 1,546.00 | 1,549.00 | 1,549.00 | -1.34% | 484,400 |
| Sep 18, 2026 | 1,572.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,570.00 | 0.32% | 253,400 |
| Sep 17, 2026 | 1,560.00 | 1,576.00 | 1,550.00 | 1,565.00 | 1,565.00 | 1.29% | 194,500 |
| Sep 16, 2026 | 1,539.00 | 1,556.00 | 1,539.00 | 1,545.00 | 1,545.00 | 0.59% | 162,800 |
| Sep 15, 2026 | 1,547.00 | 1,549.00 | 1,533.00 | 1,536.00 | 1,536.00 | 0.07% | 139,600 |
| Sep 14, 2026 | 1,530.00 | 1,545.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.46% | 163,200 |
| Sep 11, 2026 | 1,496.00 | 1,537.00 | 1,496.00 | 1,528.00 | 1,528.00 | 0.99% | 181,000 |
| Sep 10, 2026 | 1,499.00 | 1,514.00 | 1,488.00 | 1,513.00 | 1,513.00 | 0.87% | 131,900 |
| Sep 9, 2026 | 1,509.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.79% | 148,300 |
| Sep 8, 2026 | 1,494.00 | 1,514.00 | 1,480.00 | 1,512.00 | 1,512.00 | 1.20% | 151,100 |
| Sep 7, 2026 | 1,505.00 | 1,515.00 | 1,489.00 | 1,494.00 | 1,494.00 | -1.06% | 211,200 |
| Sep 4, 2026 | 1,515.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.05% | 146,600 |
| Sep 3, 2026 | 1,540.00 | 1,540.00 | 1,519.00 | 1,526.00 | 1,526.00 | -0.39% | 190,000 |
| Sep 2, 2026 | 1,573.00 | 1,580.00 | 1,532.00 | 1,532.00 | 1,532.00 | -3.34% | 184,300 |
| Sep 1, 2026 | 1,596.00 | 1,602.00 | 1,570.00 | 1,585.00 | 1,585.00 | -1.12% | 189,700 |
| Aug 31, 2026 | 1,555.00 | 1,613.00 | 1,552.00 | 1,603.00 | 1,603.00 | 3.15% | 241,800 |
| Aug 28, 2026 | 1,558.00 | 1,563.00 | 1,544.00 | 1,554.00 | 1,554.00 | 0.13% | 130,500 |
| Aug 27, 2026 | 1,525.00 | 1,559.00 | 1,518.00 | 1,552.00 | 1,552.00 | 1.77% | 164,200 |
| Aug 26, 2026 | 1,523.00 | 1,553.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.13% | 139,700 |
| Aug 25, 2026 | 1,529.00 | 1,538.00 | 1,520.00 | 1,527.00 | 1,527.00 | 0.66% | 118,400 |
| Aug 24, 2026 | 1,529.00 | 1,535.00 | 1,513.00 | 1,517.00 | 1,517.00 | -0.26% | 149,000 |
| Aug 21, 2026 | 1,531.00 | 1,543.00 | 1,515.00 | 1,521.00 | 1,521.00 | -1.04% | 166,700 |
| Aug 20, 2026 | 1,533.00 | 1,545.00 | 1,524.00 | 1,537.00 | 1,537.00 | 1.12% | 111,700 |
| Aug 19, 2026 | 1,529.00 | 1,546.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.59% | 136,300 |
| Aug 18, 2026 | 1,487.00 | 1,531.00 | 1,486.00 | 1,529.00 | 1,529.00 | 2.00% | 153,800 |
| Aug 17, 2026 | 1,491.00 | 1,515.00 | 1,479.00 | 1,499.00 | 1,499.00 | -0.53% | 160,600 |
| Aug 14, 2026 | 1,500.00 | 1,518.00 | 1,472.00 | 1,507.00 | 1,507.00 | 1.21% | 238,000 |
| Aug 13, 2026 | 1,398.00 | 1,503.00 | 1,390.00 | 1,489.00 | 1,489.00 | 7.12% | 391,100 |
| Aug 12, 2026 | 1,380.00 | 1,397.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 120,300 |
| Aug 10, 2026 | 1,366.00 | 1,380.00 | 1,356.00 | 1,380.00 | 1,380.00 | 1.10% | 119,200 |
| Aug 7, 2026 | 1,344.00 | 1,375.00 | 1,341.00 | 1,365.00 | 1,365.00 | 2.40% | 124,300 |
| Aug 6, 2026 | 1,315.00 | 1,338.00 | 1,311.00 | 1,333.00 | 1,333.00 | 2.46% | 140,000 |
| Aug 5, 2026 | 1,300.00 | 1,310.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.31% | 122,500 |
| Aug 4, 2026 | 1,327.00 | 1,327.00 | 1,296.00 | 1,305.00 | 1,305.00 | -1.88% | 168,100 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.26% | 191,400 |
| Jul 31, 2026 | 1,368.00 | 1,370.00 | 1,344.00 | 1,347.00 | 1,347.00 | -2.39% | 178,600 |
| Jul 30, 2026 | 1,390.00 | 1,391.00 | 1,363.00 | 1,380.00 | 1,380.00 | -1.29% | 143,900 |
| Jul 29, 2026 | 1,360.00 | 1,405.00 | 1,351.00 | 1,398.00 | 1,398.00 | 3.71% | 224,600 |
| Jul 28, 2026 | 1,338.00 | 1,352.00 | 1,333.00 | 1,348.00 | 1,348.00 | 1.74% | 180,100 |
| Jul 27, 2026 | 1,303.00 | 1,331.00 | 1,303.00 | 1,325.00 | 1,325.00 | 2.00% | 152,100 |
| Jul 24, 2026 | 1,290.00 | 1,300.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.15% | 100,400 |
| Jul 23, 2026 | 1,315.00 | 1,315.00 | 1,288.00 | 1,297.00 | 1,297.00 | -1.14% | 143,900 |
| Jul 22, 2026 | 1,310.00 | 1,319.00 | 1,298.00 | 1,312.00 | 1,312.00 | 0.38% | 137,800 |
| Jul 21, 2026 | 1,300.00 | 1,322.00 | 1,300.00 | 1,307.00 | 1,307.00 | 1.24% | 163,800 |
| 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 |