Star Flyer Inc. (TYO:9206)
Japan · Delayed Price · Currency is JPY 1,904.00
-6.00 (-0.31%)
May 22, 2026, 3:30 PM JST
Star Flyer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,923.00 | 1,930.00 | 1,901.00 | 1,906.00 | - | -0.21% | 1,600 |
| May 21, 2026 | 1,915.00 | 1,922.00 | 1,902.00 | 1,910.00 | 1,910.00 | -1.14% | 3,800 |
| May 20, 2026 | 1,921.00 | 1,939.00 | 1,901.00 | 1,932.00 | 1,932.00 | -0.57% | 3,800 |
| May 19, 2026 | 1,902.00 | 1,943.00 | 1,902.00 | 1,943.00 | 1,943.00 | 2.16% | 2,300 |
| May 18, 2026 | 1,902.00 | 1,915.00 | 1,900.00 | 1,902.00 | 1,902.00 | -1.04% | 2,100 |
| May 15, 2026 | 1,904.00 | 1,922.00 | 1,902.00 | 1,922.00 | 1,922.00 | 1.05% | 2,200 |
| May 14, 2026 | 1,908.00 | 1,910.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.63% | 3,300 |
| May 13, 2026 | 1,920.00 | 1,949.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.31% | 10,300 |
| May 12, 2026 | 1,921.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.79% | 800 |
| May 11, 2026 | 1,901.00 | 1,919.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.26% | 4,600 |
| May 8, 2026 | 1,911.00 | 1,925.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.10% | 900 |
| May 7, 2026 | 1,910.00 | 1,918.00 | 1,907.00 | 1,912.00 | 1,912.00 | 0.37% | 1,700 |
| May 1, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.26% | 2,400 |
| Apr 30, 2026 | 1,925.00 | 1,925.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.78% | 1,500 |
| Apr 28, 2026 | 1,904.00 | 1,927.00 | 1,904.00 | 1,925.00 | 1,925.00 | 1.10% | 700 |
| Apr 27, 2026 | 1,924.00 | 1,924.00 | 1,901.00 | 1,904.00 | 1,904.00 | 0.16% | 2,500 |
| Apr 24, 2026 | 1,927.00 | 1,927.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.37% | 5,600 |
| Apr 23, 2026 | 1,944.00 | 1,944.00 | 1,908.00 | 1,908.00 | 1,908.00 | -2.15% | 6,600 |
| Apr 22, 2026 | 1,945.00 | 1,966.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.15% | 2,900 |
| Apr 21, 2026 | 1,964.00 | 1,964.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.56% | 1,000 |
| Apr 20, 2026 | 1,973.00 | 1,973.00 | 1,945.00 | 1,964.00 | 1,964.00 | -0.51% | 8,400 |
| Apr 17, 2026 | 1,976.00 | 1,976.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.40% | 400 |
| Apr 16, 2026 | 1,983.00 | 1,983.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.61% | 700 |
| Apr 15, 2026 | 1,971.00 | 1,979.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.05% | 800 |
| Apr 14, 2026 | 1,983.00 | 1,983.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.45% | 600 |
| Apr 13, 2026 | 1,973.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.35% | 1,400 |
| Apr 10, 2026 | 1,995.00 | 1,998.00 | 1,973.00 | 1,973.00 | 1,973.00 | -1.05% | 2,700 |
| Apr 9, 2026 | 1,996.00 | 1,996.00 | 1,983.00 | 1,994.00 | 1,994.00 | 0.55% | 1,000 |
| Apr 8, 2026 | 1,969.00 | 1,987.00 | 1,968.00 | 1,983.00 | 1,983.00 | 0.61% | 1,900 |
| Apr 7, 2026 | 1,967.00 | 1,996.00 | 1,967.00 | 1,971.00 | 1,971.00 | 0.10% | 2,200 |
| Apr 6, 2026 | 1,975.00 | 1,996.00 | 1,961.00 | 1,969.00 | 1,969.00 | -0.30% | 4,000 |
| Apr 3, 2026 | 1,985.00 | 1,995.00 | 1,970.00 | 1,975.00 | 1,975.00 | -0.50% | 2,800 |
| Apr 2, 2026 | 1,982.00 | 1,998.00 | 1,981.00 | 1,985.00 | 1,985.00 | 0.20% | 700 |
| Apr 1, 2026 | 1,997.00 | 2,000.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.80% | 3,200 |
| Mar 31, 2026 | 1,999.00 | 1,999.00 | 1,978.00 | 1,997.00 | 1,997.00 | -0.15% | 2,400 |
| Mar 30, 2026 | 1,990.00 | 2,005.00 | 1,955.00 | 2,000.00 | 2,000.00 | -0.94% | 4,700 |
| Mar 27, 2026 | 1,996.00 | 2,019.00 | 1,996.00 | 2,019.00 | 2,019.00 | 1.20% | 2,800 |
| Mar 26, 2026 | 2,001.00 | 2,002.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.30% | 3,400 |
| Mar 25, 2026 | 2,015.00 | 2,015.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.30% | 1,300 |
| Mar 24, 2026 | 2,015.00 | 2,015.00 | 2,000.00 | 2,007.00 | 2,007.00 | 0.45% | 1,200 |
| Mar 23, 2026 | 2,000.00 | 2,001.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.20% | 3,600 |
| Mar 19, 2026 | 2,010.00 | 2,015.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.79% | 1,800 |
| Mar 18, 2026 | 2,005.00 | 2,019.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.60% | 1,800 |
| Mar 17, 2026 | 2,030.00 | 2,030.00 | 2,006.00 | 2,006.00 | 2,006.00 | -1.13% | 1,100 |
| Mar 16, 2026 | 2,004.00 | 2,038.00 | 2,004.00 | 2,029.00 | 2,029.00 | 0.55% | 1,100 |
| Mar 13, 2026 | 1,990.00 | 2,018.00 | 1,986.00 | 2,018.00 | 2,018.00 | 1.05% | 5,400 |
| Mar 12, 2026 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.10% | 3,300 |
| Mar 11, 2026 | 1,999.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | - | 11,500 |
| Mar 10, 2026 | 2,000.00 | 2,000.00 | 1,994.00 | 1,999.00 | 1,999.00 | -0.05% | 5,100 |
| Mar 9, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 2,000.00 | -1.23% | 9,700 |