Australia markets closed

Starzen Company Limited (8043.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,000.00-115.00 (-3.69%)
At close: 03:15PM JST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20243,115.003,115.002,980.003,000.003,000.0043,900
26 Sept 20243,075.003,130.003,050.003,115.003,115.0051,500
25 Sept 20243,100.003,100.003,035.003,055.003,055.0032,600
24 Sept 20243,100.003,100.003,035.003,065.003,065.0029,800
20 Sept 20242,996.003,055.002,991.003,025.003,025.0035,700
19 Sept 20242,998.003,025.002,960.002,998.002,998.0022,600
18 Sept 20242,939.002,987.002,931.002,982.002,982.0018,600
17 Sept 20242,885.002,939.002,885.002,939.002,939.0019,400
13 Sept 20242,845.002,864.002,830.002,851.002,851.0025,900
12 Sept 20242,810.002,858.002,810.002,840.002,840.0011,400
11 Sept 20242,826.002,826.002,772.002,784.002,784.0010,100
10 Sept 20242,806.002,848.002,806.002,826.002,826.005,600
09 Sept 20242,817.002,849.002,769.002,823.002,823.0011,800
06 Sept 20242,855.002,855.002,802.002,827.002,827.0010,000
05 Sept 20242,785.002,847.002,750.002,825.002,825.0016,500
04 Sept 20242,816.002,850.002,764.002,790.002,790.0020,300
03 Sept 20242,817.002,887.002,817.002,881.002,881.0012,800
02 Sept 20242,809.002,824.002,785.002,800.002,800.0010,400
30 Aug 20242,799.002,835.002,799.002,814.002,814.0011,000
29 Aug 20242,778.002,808.002,778.002,799.002,799.006,700
28 Aug 20242,800.002,800.002,779.002,779.002,779.0011,600
27 Aug 20242,770.002,819.002,764.002,817.002,817.0013,000
26 Aug 20242,726.002,770.002,712.002,770.002,770.0012,600
23 Aug 20242,728.002,734.002,709.002,727.002,727.0014,700
22 Aug 20242,724.002,727.002,684.002,718.002,718.0011,600
21 Aug 20242,720.002,720.002,694.002,694.002,694.0017,300
20 Aug 20242,704.002,725.002,677.002,721.002,721.0016,000
19 Aug 20242,714.002,728.002,660.002,665.002,665.0025,200
16 Aug 20242,676.002,714.002,663.002,714.002,714.0013,300
15 Aug 20242,650.002,659.002,619.002,646.002,646.0029,200
14 Aug 20242,644.002,677.002,630.002,664.002,664.0010,900
13 Aug 20242,646.002,656.002,596.002,625.002,625.0027,900
09 Aug 20242,621.002,710.002,610.002,644.002,644.0031,000
08 Aug 20242,654.002,739.002,518.002,571.002,571.0047,200
07 Aug 20242,610.002,840.002,603.002,698.002,698.0026,100
06 Aug 20242,802.002,802.002,668.002,682.002,682.0023,700
05 Aug 20242,778.002,813.002,563.002,652.002,652.0041,400
02 Aug 20243,000.003,015.002,878.002,878.002,878.0033,100
01 Aug 20243,140.003,140.003,045.003,060.003,060.0021,400
31 July 20243,065.003,150.003,040.003,150.003,150.0021,500
30 July 20243,110.003,110.003,040.003,075.003,075.0033,500
29 July 20243,045.003,110.003,045.003,110.003,110.0011,700
26 July 20243,065.003,100.003,040.003,040.003,040.0017,800
25 July 20242,999.003,070.002,987.003,035.003,035.0037,400
24 July 20243,035.003,070.003,015.003,030.003,030.0013,100
23 July 20243,000.003,055.003,000.003,030.003,030.0012,300
22 July 20243,035.003,040.002,994.002,999.002,999.0016,400
19 July 20243,070.003,070.003,025.003,035.003,035.008,900
18 July 20243,060.003,115.003,055.003,080.003,080.009,800
17 July 20243,095.003,095.003,060.003,085.003,085.0010,000
16 July 20243,140.003,140.003,080.003,090.003,090.0012,200
12 July 20243,145.003,175.003,110.003,140.003,140.0015,000
11 July 20243,135.003,195.003,135.003,150.003,150.0023,400
10 July 20243,085.003,175.003,065.003,135.003,135.0058,700
09 July 20243,010.003,060.003,000.003,055.003,055.0032,100
08 July 20242,963.003,000.002,961.002,991.002,991.0016,500
05 July 20243,000.003,000.002,954.002,955.002,955.009,600
04 July 20242,996.003,010.002,977.003,000.003,000.0015,900
03 July 20242,970.002,997.002,951.002,991.002,991.0013,200
02 July 20242,994.002,997.002,958.002,978.002,978.0016,700
01 July 20243,020.003,020.002,980.002,994.002,994.0012,500
28 June 20243,060.003,060.002,977.003,010.003,010.0027,500
27 June 20243,050.003,075.003,020.003,075.003,075.0018,600
26 June 20243,040.003,075.003,030.003,075.003,075.0022,000
25 June 20242,983.003,030.002,980.003,030.003,030.0036,100
24 June 20242,913.002,963.002,908.002,963.002,963.0029,100
21 June 20242,900.002,915.002,876.002,880.002,880.0014,300
20 June 20242,907.002,907.002,858.002,886.002,886.0010,200
19 June 20242,849.002,882.002,844.002,882.002,882.0023,800
18 June 20242,789.002,845.002,789.002,828.002,828.0010,800
17 June 20242,780.002,780.002,741.002,755.002,755.0010,600
14 June 20242,755.002,799.002,755.002,796.002,796.0021,800
13 June 20242,796.002,796.002,728.002,731.002,731.0010,400
12 June 20242,820.002,820.002,786.002,796.002,796.007,500
11 June 20242,827.002,837.002,798.002,805.002,805.0012,300
10 June 20242,809.002,834.002,792.002,831.002,831.007,800
07 June 20242,804.002,807.002,782.002,807.002,807.007,200
06 June 20242,801.002,831.002,781.002,804.002,804.009,500
05 June 20242,829.002,837.002,764.002,768.002,768.0015,500
04 June 20242,844.002,847.002,820.002,847.002,847.006,200
03 June 20242,828.002,855.002,828.002,849.002,849.009,200
31 May 20242,788.002,819.002,788.002,819.002,819.0011,700
30 May 20242,721.002,778.002,697.002,773.002,773.0014,300
29 May 20242,778.002,796.002,728.002,739.002,739.0010,800
28 May 20242,790.002,795.002,763.002,785.002,785.0010,600
27 May 20242,816.002,827.002,779.002,783.002,783.005,500
24 May 20242,795.002,840.002,785.002,827.002,827.0018,600
23 May 20242,785.002,817.002,756.002,817.002,817.0013,600
22 May 20242,807.002,810.002,758.002,769.002,769.0015,200
21 May 20242,800.002,811.002,778.002,781.002,781.0016,700
20 May 20242,731.002,790.002,731.002,785.002,785.0017,800
17 May 20242,737.002,743.002,724.002,729.002,729.005,200
16 May 20242,728.002,739.002,687.002,726.002,726.0013,000
15 May 20242,756.002,756.002,728.002,728.002,728.006,500
14 May 20242,762.002,778.002,726.002,726.002,726.0022,800
13 May 20242,738.002,784.002,629.002,762.002,762.0064,000
10 May 20242,679.002,754.002,660.002,688.002,688.0037,800
09 May 20242,685.002,733.002,685.002,685.002,685.006,800
08 May 20242,698.002,700.002,674.002,684.002,684.0027,500
07 May 20242,735.002,735.002,687.002,694.002,694.0012,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...