Starzen Company Limited (TYO:8043)
Japan · Delayed Price · Currency is JPY 1,150.00
+5.00 (0.44%)
Jun 5, 2026, 3:30 PM JST
Starzen Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.31% | 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 |