Starts Corporation Inc. (TYO:8850)
Japan · Delayed Price · Currency is JPY 5,230.00
+190.00 (3.77%)
Sep 26, 2025, 3:30 PM JST
Starts Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,070.00 | 5,240.00 | 5,060.00 | 5,230.00 | 5,230.00 | 3.77% | 110,200 |
| Sep 25, 2025 | 5,070.00 | 5,080.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.59% | 63,200 |
| Sep 24, 2025 | 5,060.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.20% | 55,200 |
| Sep 22, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -1.36% | 33,000 |
| Sep 19, 2025 | 5,130.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.78% | 128,400 |
| Sep 18, 2025 | 5,110.00 | 5,170.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.20% | 36,200 |
| Sep 17, 2025 | 5,150.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.54% | 49,100 |
| Sep 16, 2025 | 5,170.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1.17% | 49,100 |
| Sep 12, 2025 | 5,090.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.79% | 61,600 |
| Sep 11, 2025 | 5,100.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.20% | 61,600 |
| Sep 10, 2025 | 5,050.00 | 5,090.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.79% | 29,300 |
| Sep 9, 2025 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1.10% | 36,900 |
| Sep 8, 2025 | 4,970.00 | 5,010.00 | 4,970.00 | 4,995.00 | 4,995.00 | 1.22% | 39,600 |
| Sep 5, 2025 | 4,940.00 | 5,000.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.10% | 42,800 |
| Sep 4, 2025 | 4,960.00 | 4,970.00 | 4,885.00 | 4,940.00 | 4,940.00 | -0.60% | 51,900 |
| Sep 3, 2025 | 5,020.00 | 5,030.00 | 4,955.00 | 4,970.00 | 4,970.00 | -0.50% | 60,000 |
| Sep 2, 2025 | 4,960.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,995.00 | 1.73% | 57,700 |
| Sep 1, 2025 | 4,980.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.50% | 57,600 |
| Aug 29, 2025 | 4,955.00 | 5,000.00 | 4,955.00 | 4,985.00 | 4,985.00 | 0.10% | 87,400 |
| Aug 28, 2025 | 4,930.00 | 4,985.00 | 4,905.00 | 4,980.00 | 4,980.00 | 0.81% | 74,200 |
| Aug 27, 2025 | 4,990.00 | 4,995.00 | 4,935.00 | 4,940.00 | 4,940.00 | -1.10% | 62,500 |
| Aug 26, 2025 | 4,955.00 | 5,010.00 | 4,915.00 | 4,995.00 | 4,995.00 | 0.10% | 85,600 |
| Aug 25, 2025 | 5,040.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,990.00 | -0.99% | 90,100 |
| Aug 22, 2025 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 93,500 |
| Aug 21, 2025 | 5,000.00 | 5,020.00 | 4,945.00 | 5,000.00 | 5,000.00 | 0.91% | 85,500 |
| Aug 20, 2025 | 4,950.00 | 4,985.00 | 4,930.00 | 4,955.00 | 4,955.00 | 0.30% | 63,500 |
| Aug 19, 2025 | 4,880.00 | 4,940.00 | 4,870.00 | 4,940.00 | 4,940.00 | 1.23% | 48,800 |
| Aug 18, 2025 | 4,795.00 | 4,880.00 | 4,765.00 | 4,880.00 | 4,880.00 | 0.72% | 60,900 |
| Aug 15, 2025 | 4,940.00 | 4,980.00 | 4,835.00 | 4,845.00 | 4,845.00 | -0.62% | 67,800 |
| Aug 14, 2025 | 4,920.00 | 4,945.00 | 4,865.00 | 4,875.00 | 4,875.00 | -1.61% | 62,400 |
| Aug 13, 2025 | 4,870.00 | 5,010.00 | 4,870.00 | 4,955.00 | 4,955.00 | 1.23% | 81,600 |
| Aug 12, 2025 | 4,935.00 | 4,935.00 | 4,760.00 | 4,895.00 | 4,895.00 | -0.81% | 109,200 |
| Aug 8, 2025 | 4,920.00 | 4,960.00 | 4,880.00 | 4,935.00 | 4,935.00 | 1.54% | 83,500 |
| Aug 7, 2025 | 4,870.00 | 4,920.00 | 4,840.00 | 4,860.00 | 4,860.00 | 0.21% | 45,100 |
| Aug 6, 2025 | 4,780.00 | 4,855.00 | 4,765.00 | 4,850.00 | 4,850.00 | 2.00% | 57,500 |
| Aug 5, 2025 | 4,735.00 | 4,800.00 | 4,715.00 | 4,755.00 | 4,755.00 | 0.74% | 48,300 |
| Aug 4, 2025 | 4,580.00 | 4,735.00 | 4,580.00 | 4,720.00 | 4,720.00 | 1.72% | 56,000 |
| Aug 1, 2025 | 4,600.00 | 4,665.00 | 4,595.00 | 4,640.00 | 4,640.00 | 1.42% | 68,600 |
| Jul 31, 2025 | 4,550.00 | 4,580.00 | 4,525.00 | 4,575.00 | 4,575.00 | 1.33% | 59,700 |
| Jul 30, 2025 | 4,510.00 | 4,555.00 | 4,505.00 | 4,515.00 | 4,515.00 | 0.33% | 50,900 |
| Jul 29, 2025 | 4,490.00 | 4,510.00 | 4,455.00 | 4,500.00 | 4,500.00 | -0.22% | 41,200 |
| Jul 28, 2025 | 4,570.00 | 4,615.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.31% | 86,600 |
| Jul 25, 2025 | 4,530.00 | 4,590.00 | 4,525.00 | 4,570.00 | 4,570.00 | 0.99% | 51,100 |
| Jul 24, 2025 | 4,485.00 | 4,535.00 | 4,480.00 | 4,525.00 | 4,525.00 | 1.23% | 57,200 |
| Jul 23, 2025 | 4,530.00 | 4,535.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.45% | 70,600 |
| Jul 22, 2025 | 4,525.00 | 4,560.00 | 4,480.00 | 4,490.00 | 4,490.00 | -0.11% | 75,200 |
| Jul 18, 2025 | 4,575.00 | 4,575.00 | 4,485.00 | 4,495.00 | 4,495.00 | -1.75% | 53,000 |
| Jul 17, 2025 | 4,550.00 | 4,600.00 | 4,540.00 | 4,575.00 | 4,575.00 | -0.33% | 57,200 |
| Jul 16, 2025 | 4,670.00 | 4,680.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.50% | 45,400 |
| Jul 15, 2025 | 4,645.00 | 4,680.00 | 4,605.00 | 4,660.00 | 4,660.00 | 0.22% | 69,100 |