Starts Corporation Inc. (TYO:8850)
Japan · Delayed Price · Currency is JPY 4,540.00
-55.00 (-1.20%)
May 29, 2026, 3:30 PM JST
Starts Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,575.00 | 4,675.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.20% | 94,400 |
| May 28, 2026 | 4,535.00 | 4,610.00 | 4,505.00 | 4,595.00 | 4,595.00 | 0.77% | 69,200 |
| May 27, 2026 | 4,580.00 | 4,590.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.98% | 75,700 |
| May 26, 2026 | 4,595.00 | 4,675.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.22% | 72,500 |
| May 25, 2026 | 4,645.00 | 4,670.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.65% | 71,600 |
| May 22, 2026 | 4,655.00 | 4,655.00 | 4,535.00 | 4,645.00 | 4,645.00 | -1.06% | 106,300 |
| May 21, 2026 | 4,710.00 | 4,770.00 | 4,685.00 | 4,695.00 | 4,695.00 | 0.54% | 59,300 |
| May 20, 2026 | 4,805.00 | 4,805.00 | 4,660.00 | 4,670.00 | 4,670.00 | -3.01% | 54,800 |
| May 19, 2026 | 4,750.00 | 4,840.00 | 4,750.00 | 4,815.00 | 4,815.00 | 2.67% | 75,900 |
| May 18, 2026 | 4,860.00 | 4,860.00 | 4,670.00 | 4,690.00 | 4,690.00 | -3.40% | 87,800 |
| May 15, 2026 | 4,770.00 | 4,855.00 | 4,770.00 | 4,855.00 | 4,855.00 | 1.68% | 61,100 |
| May 14, 2026 | 4,710.00 | 4,790.00 | 4,645.00 | 4,775.00 | 4,775.00 | 1.81% | 49,900 |
| May 13, 2026 | 4,700.00 | 4,755.00 | 4,665.00 | 4,690.00 | 4,690.00 | -0.21% | 67,400 |
| May 12, 2026 | 4,675.00 | 4,740.00 | 4,625.00 | 4,700.00 | 4,700.00 | 0.86% | 120,200 |
| May 11, 2026 | 4,655.00 | 4,775.00 | 4,540.00 | 4,660.00 | 4,660.00 | -0.43% | 236,500 |
| May 8, 2026 | 4,705.00 | 4,705.00 | 4,580.00 | 4,680.00 | 4,680.00 | -1.27% | 87,600 |
| May 7, 2026 | 4,770.00 | 4,785.00 | 4,730.00 | 4,740.00 | 4,740.00 | -0.32% | 84,700 |
| May 1, 2026 | 4,775.00 | 4,780.00 | 4,705.00 | 4,755.00 | 4,755.00 | -1.04% | 44,700 |
| Apr 30, 2026 | 4,825.00 | 4,835.00 | 4,765.00 | 4,805.00 | 4,805.00 | -1.44% | 74,200 |
| Apr 28, 2026 | 4,865.00 | 4,890.00 | 4,820.00 | 4,875.00 | 4,875.00 | 1.14% | 54,500 |
| Apr 27, 2026 | 4,790.00 | 4,855.00 | 4,780.00 | 4,820.00 | 4,820.00 | 0.10% | 68,000 |
| Apr 24, 2026 | 4,855.00 | 4,905.00 | 4,775.00 | 4,815.00 | 4,815.00 | -1.33% | 63,000 |
| Apr 23, 2026 | 4,840.00 | 4,910.00 | 4,815.00 | 4,880.00 | 4,880.00 | - | 47,200 |
| Apr 22, 2026 | 4,945.00 | 4,945.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.31% | 36,400 |
| Apr 21, 2026 | 4,920.00 | 4,965.00 | 4,920.00 | 4,945.00 | 4,945.00 | 0.51% | 41,500 |
| Apr 20, 2026 | 4,955.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.71% | 36,200 |
| Apr 17, 2026 | 5,020.00 | 5,020.00 | 4,955.00 | 4,955.00 | 4,955.00 | -1.29% | 31,500 |
| Apr 16, 2026 | 5,040.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 35,900 |
| Apr 15, 2026 | 5,080.00 | 5,120.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.20% | 29,500 |
| Apr 14, 2026 | 5,060.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.20% | 37,900 |
| Apr 13, 2026 | 5,050.00 | 5,110.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.20% | 49,300 |
| Apr 10, 2026 | 5,110.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.20% | 45,900 |
| Apr 9, 2026 | 5,180.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.75% | 71,800 |
| Apr 8, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,150.00 | 5,150.00 | 1.78% | 56,000 |
| Apr 7, 2026 | 5,070.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | 1.20% | 37,100 |
| Apr 6, 2026 | 4,985.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.81% | 33,400 |
| Apr 3, 2026 | 4,960.00 | 5,010.00 | 4,930.00 | 4,960.00 | 4,960.00 | 0.92% | 47,000 |
| Apr 2, 2026 | 4,910.00 | 5,000.00 | 4,900.00 | 4,915.00 | 4,915.00 | 0.10% | 61,700 |
| Apr 1, 2026 | 4,885.00 | 4,910.00 | 4,825.00 | 4,910.00 | 4,910.00 | 3.37% | 75,500 |
| Mar 31, 2026 | 4,710.00 | 4,780.00 | 4,690.00 | 4,750.00 | 4,750.00 | 0.21% | 87,500 |
| Mar 30, 2026 | 4,655.00 | 4,765.00 | 4,640.00 | 4,740.00 | 4,740.00 | -1.96% | 79,300 |
| Mar 27, 2026 | 4,935.00 | 4,935.00 | 4,885.00 | 4,910.00 | 4,835.00 | -0.51% | 78,000 |
| Mar 26, 2026 | 4,960.00 | 4,960.00 | 4,895.00 | 4,935.00 | 4,859.62 | 0.61% | 52,700 |
| Mar 25, 2026 | 4,935.00 | 4,980.00 | 4,905.00 | 4,905.00 | 4,830.08 | 0.82% | 71,800 |
| Mar 24, 2026 | 4,850.00 | 4,890.00 | 4,840.00 | 4,865.00 | 4,790.69 | 1.78% | 62,500 |
| Mar 23, 2026 | 4,860.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,706.99 | -3.04% | 74,100 |
| Mar 19, 2026 | 4,965.00 | 4,995.00 | 4,925.00 | 4,930.00 | 4,854.69 | -1.99% | 83,500 |
| Mar 18, 2026 | 4,975.00 | 5,040.00 | 4,945.00 | 5,030.00 | 4,953.17 | 2.24% | 45,600 |
| Mar 17, 2026 | 4,885.00 | 4,965.00 | 4,885.00 | 4,920.00 | 4,844.85 | 0.72% | 41,600 |
| Mar 16, 2026 | 4,915.00 | 4,940.00 | 4,880.00 | 4,885.00 | 4,810.38 | -0.61% | 50,800 |