Star Mica Holdings Co., Ltd. 2975
TSE · Japan · Finance
¥1,262.00-70.00 (-5.26%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,262.00 | -5.26% | ¥1,333.00 | ¥1,333.00 | ¥1,262.00 | 395.30K |
| 2026-10-01 | ¥1,332.00 | -4.65% | ¥1,277.00 | ¥1,333.00 | ¥1,250.00 | 1.31M |
| 2026-09-30 | ¥1,397.00 | +1.23% | ¥1,390.00 | ¥1,410.00 | ¥1,387.00 | 427.80K |
| 2026-09-29 | ¥1,380.00 | -2.54% | ¥1,414.00 | ¥1,425.00 | ¥1,375.00 | 316.10K |
| 2026-09-28 | ¥1,416.00 | +1.14% | ¥1,409.00 | ¥1,426.00 | ¥1,409.00 | 252.30K |
| 2026-09-25 | ¥1,400.00 | -0.92% | ¥1,419.00 | ¥1,437.00 | ¥1,396.00 | 316.50K |
| 2026-09-24 | ¥1,413.00 | -0.63% | ¥1,426.00 | ¥1,436.00 | ¥1,410.00 | 264.50K |
| 2026-09-18 | ¥1,422.00 | -0.63% | ¥1,431.00 | ¥1,443.00 | ¥1,420.00 | 127.10K |
| 2026-09-17 | ¥1,431.00 | +2.07% | ¥1,407.00 | ¥1,431.00 | ¥1,406.00 | 143.10K |
| 2026-09-16 | ¥1,402.00 | +2.11% | ¥1,373.00 | ¥1,410.00 | ¥1,373.00 | 160.80K |
| 2026-09-15 | ¥1,373.00 | +0.29% | ¥1,374.00 | ¥1,380.00 | ¥1,364.00 | 125.00K |
| 2026-09-14 | ¥1,369.00 | +0.66% | ¥1,339.00 | ¥1,386.00 | ¥1,336.00 | 129.40K |
| 2026-09-11 | ¥1,360.00 | -1.66% | ¥1,317.00 | ¥1,361.00 | ¥1,313.00 | 452.50K |
| 2026-09-10 | ¥1,383.00 | -1.50% | ¥1,403.00 | ¥1,405.00 | ¥1,379.00 | 137.20K |
| 2026-09-09 | ¥1,404.00 | -1.82% | ¥1,415.00 | ¥1,427.00 | ¥1,395.00 | 233.10K |
| 2026-09-08 | ¥1,430.00 | -3.70% | ¥1,476.00 | ¥1,483.00 | ¥1,426.00 | 320.40K |
| 2026-09-07 | ¥1,485.00 | -0.67% | ¥1,503.00 | ¥1,513.00 | ¥1,478.00 | 143.90K |
| 2026-09-04 | ¥1,495.00 | +1.36% | ¥1,476.00 | ¥1,500.00 | ¥1,462.00 | 156.20K |
| 2026-09-03 | ¥1,475.00 | -1.67% | ¥1,490.00 | ¥1,503.00 | ¥1,475.00 | 166.90K |
| 2026-09-02 | ¥1,500.00 | -4.94% | ¥1,551.00 | ¥1,557.00 | ¥1,500.00 | 212.70K |
| 2026-09-01 | ¥1,578.00 | +0.96% | ¥1,549.00 | ¥1,579.00 | ¥1,543.00 | 124.10K |
| 2026-08-31 | ¥1,563.00 | -1.82% | ¥1,586.00 | ¥1,586.00 | ¥1,560.00 | 157.50K |
| 2026-08-28 | ¥1,592.00 | -0.44% | ¥1,595.00 | ¥1,613.00 | ¥1,592.00 | 148.00K |
| 2026-08-27 | ¥1,599.00 | +0.38% | ¥1,601.00 | ¥1,611.00 | ¥1,590.00 | 119.30K |
| 2026-08-26 | ¥1,593.00 | -0.25% | ¥1,609.00 | ¥1,623.00 | ¥1,592.00 | 131.30K |
| 2026-08-25 | ¥1,597.00 | +1.59% | ¥1,572.00 | ¥1,600.00 | ¥1,566.00 | 113.60K |
| 2026-08-24 | ¥1,572.00 | -0.88% | ¥1,596.00 | ¥1,597.00 | ¥1,570.00 | 80.30K |
| 2026-08-21 | ¥1,586.00 | +0.57% | ¥1,569.00 | ¥1,589.00 | ¥1,566.00 | 82.10K |
| 2026-08-20 | ¥1,577.00 | +1.28% | ¥1,574.00 | ¥1,584.00 | ¥1,553.00 | 112.40K |
| 2026-08-19 | ¥1,557.00 | -2.14% | ¥1,580.00 | ¥1,597.00 | ¥1,554.00 | 129.90K |
| 2026-08-18 | ¥1,591.00 | -1.67% | ¥1,621.00 | ¥1,623.00 | ¥1,589.00 | 131.80K |
| 2026-08-17 | ¥1,618.00 | +2.08% | ¥1,587.00 | ¥1,625.00 | ¥1,578.00 | 193.50K |
| 2026-08-14 | ¥1,585.00 | -0.81% | ¥1,600.00 | ¥1,616.00 | ¥1,585.00 | 116.40K |
| 2026-08-13 | ¥1,598.00 | +0.82% | ¥1,592.00 | ¥1,601.00 | ¥1,581.00 | 170.70K |
| 2026-08-12 | ¥1,585.00 | +1.28% | ¥1,563.00 | ¥1,585.00 | ¥1,560.00 | 154.90K |
| 2026-08-10 | ¥1,565.00 | +0.97% | ¥1,559.00 | ¥1,566.00 | ¥1,525.00 | 135.80K |
| 2026-08-07 | ¥1,550.00 | -0.58% | ¥1,570.00 | ¥1,576.00 | ¥1,541.00 | 140.00K |
| 2026-08-06 | ¥1,559.00 | +0.97% | ¥1,543.00 | ¥1,566.00 | ¥1,536.00 | 118.70K |
| 2026-08-05 | ¥1,544.00 | +3.14% | ¥1,512.00 | ¥1,547.00 | ¥1,512.00 | 114.70K |
| 2026-08-04 | ¥1,497.00 | +0.67% | ¥1,483.00 | ¥1,519.00 | ¥1,479.00 | 241.80K |
| 2026-08-03 | ¥1,487.00 | -2.24% | ¥1,507.00 | ¥1,517.00 | ¥1,487.00 | 156.00K |
| 2026-07-31 | ¥1,521.00 | +1.88% | ¥1,492.00 | ¥1,530.00 | ¥1,481.00 | 146.30K |
| 2026-07-30 | ¥1,493.00 | +0.54% | ¥1,485.00 | ¥1,503.00 | ¥1,479.00 | 264.80K |
| 2026-07-29 | ¥1,485.00 | -0.47% | ¥1,490.00 | ¥1,494.00 | ¥1,462.00 | 197.20K |
| 2026-07-28 | ¥1,492.00 | -0.53% | ¥1,520.00 | ¥1,520.00 | ¥1,492.00 | 157.20K |
| 2026-07-27 | ¥1,500.00 | +0.54% | ¥1,509.00 | ¥1,513.00 | ¥1,492.00 | 117.00K |
| 2026-07-24 | ¥1,492.00 | -2.61% | ¥1,506.00 | ¥1,514.00 | ¥1,480.00 | 165.10K |
| 2026-07-23 | ¥1,532.00 | -2.30% | ¥1,585.00 | ¥1,585.00 | ¥1,523.00 | 120.90K |
| 2026-07-22 | ¥1,568.00 | +3.09% | ¥1,540.00 | ¥1,621.00 | ¥1,529.00 | 207.70K |
| 2026-07-21 | ¥1,521.00 | +0.53% | ¥1,505.00 | ¥1,532.00 | ¥1,499.00 | 105.20K |
| 2026-07-17 | ¥1,513.00 | -4.06% | ¥1,569.00 | ¥1,575.00 | ¥1,498.00 | 141.90K |
| 2026-07-16 | ¥1,577.00 | -0.06% | ¥1,583.00 | ¥1,618.00 | ¥1,570.00 | 145.00K |
| 2026-07-15 | ¥1,578.00 | +2.40% | ¥1,555.00 | ¥1,589.00 | ¥1,550.00 | 148.10K |
| 2026-07-14 | ¥1,541.00 | +2.66% | ¥1,503.00 | ¥1,544.00 | ¥1,503.00 | 103.50K |
| 2026-07-13 | ¥1,501.00 | -0.99% | ¥1,521.00 | ¥1,541.00 | ¥1,484.00 | 159.60K |
| 2026-07-10 | ¥1,516.00 | -0.72% | ¥1,530.00 | ¥1,538.00 | ¥1,514.00 | 166.60K |
| 2026-07-09 | ¥1,527.00 | +0.13% | ¥1,532.00 | ¥1,542.00 | ¥1,513.00 | 176.20K |
| 2026-07-08 | ¥1,525.00 | +0.59% | ¥1,531.00 | ¥1,542.00 | ¥1,518.00 | 132.20K |
| 2026-07-07 | ¥1,516.00 | -2.45% | ¥1,521.00 | ¥1,540.00 | ¥1,502.00 | 186.50K |
| 2026-07-06 | ¥1,554.00 | +2.30% | ¥1,531.00 | ¥1,570.00 | ¥1,531.00 | 179.70K |
| 2026-07-03 | ¥1,519.00 | +0.13% | ¥1,506.00 | ¥1,529.00 | ¥1,494.00 | 180.80K |
| 2026-07-02 | ¥1,517.00 | +4.98% | ¥1,470.00 | ¥1,558.00 | ¥1,467.00 | 378.30K |
| 2026-07-01 | ¥1,445.00 | -10.19% | ¥1,541.00 | ¥1,605.00 | ¥1,436.00 | 876.30K |
| 2026-06-30 | ¥1,609.00 | -0.68% | ¥1,620.00 | ¥1,632.00 | ¥1,593.00 | 323.40K |
| 2026-06-29 | ¥1,620.00 | +3.91% | ¥1,585.00 | ¥1,635.00 | ¥1,578.00 | 254.70K |
| 2026-06-26 | ¥1,559.00 | +0.32% | ¥1,556.00 | ¥1,583.00 | ¥1,552.00 | 99.20K |
| 2026-06-25 | ¥1,554.00 | +1.90% | ¥1,557.00 | ¥1,566.00 | ¥1,528.00 | 117.70K |
| 2026-06-24 | ¥1,525.00 | -1.74% | ¥1,554.00 | ¥1,569.00 | ¥1,520.00 | 87.00K |
| 2026-06-23 | ¥1,552.00 | -1.27% | ¥1,555.00 | ¥1,565.00 | ¥1,549.00 | 68.10K |
| 2026-06-22 | ¥1,572.00 | +1.22% | ¥1,564.00 | ¥1,582.00 | ¥1,550.00 | 98.30K |
| 2026-06-19 | ¥1,553.00 | -1.08% | ¥1,574.00 | ¥1,579.00 | ¥1,536.00 | 87.30K |
| 2026-06-18 | ¥1,570.00 | +1.55% | ¥1,546.00 | ¥1,575.00 | ¥1,544.00 | 68.50K |
| 2026-06-17 | ¥1,546.00 | -0.83% | ¥1,567.00 | ¥1,594.00 | ¥1,543.00 | 93.20K |
| 2026-06-16 | ¥1,559.00 | -1.14% | ¥1,555.00 | ¥1,581.00 | ¥1,537.00 | 98.90K |
| 2026-06-15 | ¥1,577.00 | +0.83% | ¥1,590.00 | ¥1,618.00 | ¥1,577.00 | 170.80K |
| 2026-06-12 | ¥1,564.00 | +2.42% | ¥1,546.00 | ¥1,571.00 | ¥1,528.00 | 163.80K |
| 2026-06-11 | ¥1,527.00 | -0.46% | ¥1,532.00 | ¥1,542.00 | ¥1,498.00 | 101.50K |
| 2026-06-10 | ¥1,534.00 | +3.86% | ¥1,492.00 | ¥1,547.00 | ¥1,492.00 | 130.30K |
| 2026-06-09 | ¥1,477.00 | -1.01% | ¥1,492.00 | ¥1,513.00 | ¥1,477.00 | 121.00K |
| 2026-06-08 | ¥1,492.00 | +0.88% | ¥1,472.00 | ¥1,501.00 | ¥1,466.00 | 168.90K |
| 2026-06-05 | ¥1,479.00 | +3.79% | ¥1,446.00 | ¥1,494.00 | ¥1,446.00 | 133.50K |
| 2026-06-04 | ¥1,425.00 | -3.85% | ¥1,458.00 | ¥1,465.00 | ¥1,423.00 | 132.60K |
| 2026-06-03 | ¥1,482.00 | -3.01% | ¥1,516.00 | ¥1,530.00 | ¥1,482.00 | 176.70K |
| 2026-06-02 | ¥1,528.00 | +0.53% | ¥1,515.00 | ¥1,537.00 | ¥1,482.00 | 173.40K |
| 2026-06-01 | ¥1,520.00 | -2.00% | ¥1,543.00 | ¥1,561.00 | ¥1,520.00 | 239.50K |
| 2026-05-29 | ¥1,551.00 | +3.88% | ¥1,510.00 | ¥1,578.00 | ¥1,507.00 | 203.60K |
| 2026-05-28 | ¥1,493.00 | -1.06% | ¥1,489.00 | ¥1,497.00 | ¥1,460.00 | 141.80K |
| 2026-05-27 | ¥1,509.00 | -1.24% | ¥1,504.00 | ¥1,514.00 | ¥1,485.00 | 372.00K |
| 2026-05-26 | ¥1,528.00 | +1.13% | ¥1,506.00 | ¥1,546.00 | ¥1,506.00 | 155.40K |
| 2026-05-25 | ¥1,511.00 | +1.82% | ¥1,500.00 | ¥1,523.00 | ¥1,489.00 | 295.50K |