Star Mica Holdings Co., Ltd. (2975.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 644.00 | 647.00 | 637.00 | 639.00 | 639.00 | 57,600 |
| 01 May 2024 | 641.00 | 653.00 | 639.00 | 648.00 | 648.00 | 118,200 |
| 30 Apr 2024 | 634.00 | 642.00 | 630.00 | 640.00 | 640.00 | 151,200 |
| 26 Apr 2024 | 612.00 | 624.00 | 611.00 | 624.00 | 624.00 | 123,200 |
| 25 Apr 2024 | 621.00 | 634.00 | 618.00 | 629.00 | 629.00 | 145,000 |
| 24 Apr 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 617.00 | 96,200 |
| 23 Apr 2024 | 610.00 | 616.00 | 608.00 | 611.00 | 611.00 | 60,000 |
| 22 Apr 2024 | 606.00 | 609.00 | 600.00 | 606.00 | 606.00 | 105,300 |
| 19 Apr 2024 | 604.00 | 604.00 | 582.00 | 593.00 | 593.00 | 192,400 |
| 18 Apr 2024 | 601.00 | 609.00 | 600.00 | 605.00 | 605.00 | 81,000 |
| 17 Apr 2024 | 606.00 | 615.00 | 601.00 | 603.00 | 603.00 | 137,200 |
| 16 Apr 2024 | 613.00 | 620.00 | 605.00 | 606.00 | 606.00 | 106,500 |
| 15 Apr 2024 | 626.00 | 630.00 | 614.00 | 622.00 | 622.00 | 110,700 |
| 12 Apr 2024 | 623.00 | 639.00 | 622.00 | 636.00 | 636.00 | 123,600 |
| 11 Apr 2024 | 619.00 | 627.00 | 615.00 | 626.00 | 626.00 | 82,200 |
| 10 Apr 2024 | 625.00 | 628.00 | 619.00 | 624.00 | 624.00 | 72,000 |
| 09 Apr 2024 | 619.00 | 625.00 | 612.00 | 621.00 | 621.00 | 64,400 |
| 08 Apr 2024 | 610.00 | 625.00 | 603.00 | 619.00 | 619.00 | 129,000 |
| 05 Apr 2024 | 604.00 | 609.00 | 592.00 | 606.00 | 606.00 | 189,700 |
| 04 Apr 2024 | 616.00 | 617.00 | 607.00 | 608.00 | 608.00 | 105,000 |
| 03 Apr 2024 | 608.00 | 617.00 | 601.00 | 615.00 | 615.00 | 264,500 |
| 02 Apr 2024 | 635.00 | 639.00 | 606.00 | 609.00 | 609.00 | 451,800 |
| 01 Apr 2024 | 633.00 | 667.00 | 624.00 | 645.00 | 645.00 | 668,700 |
| 29 Mar 2024 | 630.00 | 653.00 | 622.00 | 644.00 | 644.00 | 289,000 |
| 28 Mar 2024 | 604.00 | 623.00 | 604.00 | 619.00 | 619.00 | 192,400 |
| 27 Mar 2024 | 615.00 | 615.00 | 605.00 | 608.00 | 608.00 | 104,300 |
| 26 Mar 2024 | 612.00 | 613.00 | 605.00 | 610.00 | 610.00 | 111,800 |
| 25 Mar 2024 | 604.00 | 619.00 | 603.00 | 615.00 | 615.00 | 282,500 |
| 22 Mar 2024 | 592.00 | 600.00 | 584.00 | 598.00 | 598.00 | 128,400 |
| 21 Mar 2024 | 594.00 | 594.00 | 583.00 | 592.00 | 592.00 | 226,100 |
| 19 Mar 2024 | 569.00 | 587.00 | 569.00 | 584.00 | 584.00 | 219,800 |
| 18 Mar 2024 | 557.00 | 572.00 | 556.00 | 568.00 | 568.00 | 184,800 |
| 15 Mar 2024 | 551.00 | 557.00 | 551.00 | 554.00 | 554.00 | 68,200 |
| 14 Mar 2024 | 552.00 | 557.00 | 548.00 | 554.00 | 554.00 | 71,100 |
| 13 Mar 2024 | 557.00 | 561.00 | 550.00 | 554.00 | 554.00 | 152,400 |
| 12 Mar 2024 | 535.00 | 553.00 | 535.00 | 553.00 | 553.00 | 201,100 |
| 11 Mar 2024 | 543.00 | 543.00 | 531.00 | 542.00 | 542.00 | 191,200 |
| 08 Mar 2024 | 532.00 | 546.00 | 532.00 | 543.00 | 543.00 | 198,800 |
| 07 Mar 2024 | 541.00 | 548.00 | 534.00 | 534.00 | 534.00 | 237,100 |
| 06 Mar 2024 | 520.00 | 538.00 | 520.00 | 535.00 | 535.00 | 162,200 |
| 05 Mar 2024 | 524.00 | 527.00 | 515.00 | 520.00 | 520.00 | 99,200 |
| 04 Mar 2024 | 530.00 | 530.00 | 522.00 | 522.00 | 522.00 | 154,800 |
| 01 Mar 2024 | 528.00 | 535.00 | 526.00 | 530.00 | 530.00 | 110,200 |
| 29 Feb 2024 | 529.00 | 533.00 | 523.00 | 528.00 | 528.00 | 132,900 |
| 28 Feb 2024 | 533.00 | 536.00 | 529.00 | 530.00 | 530.00 | 59,200 |
| 27 Feb 2024 | 528.00 | 538.00 | 527.00 | 533.00 | 533.00 | 126,200 |
| 26 Feb 2024 | 531.00 | 531.00 | 520.00 | 529.00 | 529.00 | 225,300 |
| 22 Feb 2024 | 534.00 | 538.00 | 517.00 | 532.00 | 532.00 | 283,300 |
| 21 Feb 2024 | 541.00 | 541.00 | 528.00 | 531.00 | 531.00 | 158,200 |
| 20 Feb 2024 | 547.00 | 552.00 | 542.00 | 542.00 | 542.00 | 122,000 |
| 19 Feb 2024 | 537.00 | 545.00 | 535.00 | 543.00 | 543.00 | 89,900 |
| 16 Feb 2024 | 524.00 | 538.00 | 523.00 | 537.00 | 537.00 | 304,000 |
| 15 Feb 2024 | 524.00 | 524.00 | 512.00 | 519.00 | 519.00 | 205,800 |
| 14 Feb 2024 | 530.00 | 530.00 | 508.00 | 519.00 | 519.00 | 601,400 |
| 13 Feb 2024 | 532.00 | 540.00 | 519.00 | 535.00 | 535.00 | 591,400 |
| 09 Feb 2024 | 530.00 | 533.00 | 522.00 | 522.00 | 522.00 | 306,800 |
| 08 Feb 2024 | 541.00 | 541.00 | 529.00 | 531.00 | 531.00 | 651,800 |
| 07 Feb 2024 | 551.00 | 551.00 | 543.00 | 545.00 | 545.00 | 492,100 |
| 06 Feb 2024 | 575.00 | 575.00 | 561.00 | 561.00 | 561.00 | 257,600 |
| 05 Feb 2024 | 576.00 | 579.00 | 568.00 | 575.00 | 575.00 | 190,900 |
| 02 Feb 2024 | 584.00 | 585.00 | 567.00 | 574.00 | 574.00 | 314,000 |
| 01 Feb 2024 | 599.00 | 601.00 | 583.00 | 584.00 | 584.00 | 221,000 |
| 31 Jan 2024 | 599.00 | 605.00 | 595.00 | 603.00 | 603.00 | 148,800 |
| 30 Jan 2024 | 612.00 | 614.00 | 599.00 | 599.00 | 599.00 | 122,000 |
| 29 Jan 2024 | 607.00 | 619.00 | 606.00 | 616.00 | 616.00 | 177,000 |
| 26 Jan 2024 | 596.00 | 602.00 | 594.00 | 600.00 | 600.00 | 114,400 |
| 25 Jan 2024 | 592.00 | 599.00 | 589.00 | 596.00 | 596.00 | 101,200 |
| 24 Jan 2024 | 596.00 | 601.00 | 592.00 | 592.00 | 592.00 | 81,500 |
| 23 Jan 2024 | 597.00 | 601.00 | 593.00 | 593.00 | 593.00 | 94,900 |
| 22 Jan 2024 | 598.00 | 600.00 | 594.00 | 594.00 | 594.00 | 110,700 |
| 19 Jan 2024 | 593.00 | 594.00 | 585.00 | 590.00 | 590.00 | 219,300 |
| 18 Jan 2024 | 593.00 | 594.00 | 590.00 | 591.00 | 591.00 | 64,500 |
| 17 Jan 2024 | 599.00 | 600.00 | 591.00 | 591.00 | 591.00 | 129,500 |
| 16 Jan 2024 | 600.00 | 607.00 | 589.00 | 598.00 | 598.00 | 83,300 |
| 15 Jan 2024 | 600.00 | 607.00 | 589.00 | 596.00 | 596.00 | 120,600 |
| 12 Jan 2024 | 650.00 | 650.00 | 634.00 | 634.00 | 634.00 | 53,700 |
| 11 Jan 2024 | 650.00 | 654.00 | 648.00 | 650.00 | 650.00 | 37,900 |
| 10 Jan 2024 | 653.00 | 655.00 | 646.00 | 650.00 | 650.00 | 90,000 |
| 09 Jan 2024 | 636.00 | 655.00 | 636.00 | 653.00 | 653.00 | 132,000 |
| 05 Jan 2024 | 636.00 | 638.00 | 631.00 | 635.00 | 635.00 | 61,000 |
| 04 Jan 2024 | 630.00 | 637.00 | 625.00 | 637.00 | 637.00 | 30,600 |
| 29 Dec 2023 | 635.00 | 637.00 | 628.00 | 634.00 | 634.00 | 37,300 |
| 28 Dec 2023 | 627.00 | 636.00 | 626.00 | 636.00 | 636.00 | 42,800 |
| 27 Dec 2023 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 97,300 |
| 26 Dec 2023 | 619.00 | 622.00 | 614.00 | 616.00 | 616.00 | 117,900 |
| 25 Dec 2023 | 615.00 | 627.00 | 615.00 | 619.00 | 619.00 | 163,100 |
| 22 Dec 2023 | 609.00 | 613.00 | 606.00 | 612.00 | 612.00 | 51,100 |
| 21 Dec 2023 | 607.00 | 613.00 | 603.00 | 609.00 | 609.00 | 64,300 |
| 20 Dec 2023 | 602.00 | 610.00 | 600.00 | 608.00 | 608.00 | 91,900 |
| 19 Dec 2023 | 594.00 | 602.00 | 594.00 | 601.00 | 601.00 | 56,500 |
| 18 Dec 2023 | 597.00 | 598.00 | 588.00 | 593.00 | 593.00 | 76,100 |
| 15 Dec 2023 | 593.00 | 601.00 | 590.00 | 598.00 | 598.00 | 103,300 |
| 14 Dec 2023 | 592.00 | 599.00 | 583.00 | 593.00 | 593.00 | 136,700 |
| 13 Dec 2023 | 597.00 | 598.00 | 588.00 | 588.00 | 588.00 | 67,600 |
| 12 Dec 2023 | 604.00 | 608.00 | 593.00 | 597.00 | 597.00 | 102,200 |
| 11 Dec 2023 | 588.00 | 604.00 | 588.00 | 600.00 | 600.00 | 150,000 |
| 08 Dec 2023 | 597.00 | 597.00 | 576.00 | 580.00 | 580.00 | 312,000 |
| 07 Dec 2023 | 605.00 | 605.00 | 599.00 | 600.00 | 600.00 | 62,700 |
| 06 Dec 2023 | 601.00 | 607.00 | 601.00 | 607.00 | 607.00 | 65,900 |
| 05 Dec 2023 | 605.00 | 611.00 | 600.00 | 600.00 | 600.00 | 97,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.