Restar Corporation 3156
TSE · Japan · Distribution Services
¥6,070.00-80.00 (-1.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥6,090.00 | -0.98% | ¥6,110.00 | ¥6,280.00 | ¥6,050.00 | 46.90K |
| 2026-10-01 | ¥6,150.00 | +0.99% | ¥6,110.00 | ¥6,220.00 | ¥6,040.00 | 69.10K |
| 2026-09-30 | ¥6,090.00 | -2.09% | ¥6,210.00 | ¥6,300.00 | ¥6,000.00 | 116.80K |
| 2026-09-29 | ¥6,220.00 | +0.97% | ¥6,150.00 | ¥6,280.00 | ¥6,070.00 | 68.10K |
| 2026-09-28 | ¥6,160.00 | -1.91% | ¥6,340.00 | ¥6,430.00 | ¥6,150.00 | 117.50K |
| 2026-09-25 | ¥6,280.00 | +2.28% | ¥6,070.00 | ¥6,280.00 | ¥6,040.00 | 135.70K |
| 2026-09-24 | ¥6,140.00 | +4.24% | ¥6,050.00 | ¥6,160.00 | ¥5,960.00 | 149.50K |
| 2026-09-18 | ¥5,890.00 | +3.33% | ¥5,720.00 | ¥5,940.00 | ¥5,680.00 | 151.30K |
| 2026-09-17 | ¥5,700.00 | +1.24% | ¥5,660.00 | ¥5,830.00 | ¥5,590.00 | 167.90K |
| 2026-09-16 | ¥5,630.00 | +8.06% | ¥5,310.00 | ¥5,630.00 | ¥5,280.00 | 112.20K |
| 2026-09-15 | ¥5,210.00 | +1.36% | ¥5,110.00 | ¥5,260.00 | ¥5,100.00 | 45.80K |
| 2026-09-14 | ¥5,140.00 | -3.56% | ¥5,230.00 | ¥5,280.00 | ¥5,060.00 | 75.80K |
| 2026-09-11 | ¥5,330.00 | +0.38% | ¥5,210.00 | ¥5,480.00 | ¥5,150.00 | 175.20K |
| 2026-09-10 | ¥5,310.00 | +4.94% | ¥5,050.00 | ¥5,320.00 | ¥4,975.00 | 87.30K |
| 2026-09-09 | ¥5,060.00 | -0.20% | ¥4,985.00 | ¥5,200.00 | ¥4,980.00 | 73.80K |
| 2026-09-08 | ¥5,070.00 | -3.80% | ¥5,370.00 | ¥5,370.00 | ¥5,050.00 | 86.80K |
| 2026-09-07 | ¥5,270.00 | +0.96% | ¥5,310.00 | ¥5,380.00 | ¥5,210.00 | 76.50K |
| 2026-09-04 | ¥5,220.00 | -0.19% | ¥5,210.00 | ¥5,250.00 | ¥5,120.00 | 90.20K |
| 2026-09-03 | ¥5,230.00 | -2.06% | ¥5,380.00 | ¥5,450.00 | ¥5,170.00 | 90.40K |
| 2026-09-02 | ¥5,340.00 | -4.47% | ¥5,490.00 | ¥5,530.00 | ¥5,330.00 | 85.20K |
| 2026-09-01 | ¥5,590.00 | +1.45% | ¥5,410.00 | ¥5,640.00 | ¥5,320.00 | 158.00K |
| 2026-08-31 | ¥5,510.00 | +6.99% | ¥5,150.00 | ¥5,520.00 | ¥5,130.00 | 174.50K |
| 2026-08-28 | ¥5,150.00 | -2.46% | ¥5,380.00 | ¥5,400.00 | ¥5,130.00 | 125.50K |
| 2026-08-27 | ¥5,280.00 | +3.73% | ¥5,190.00 | ¥5,380.00 | ¥5,170.00 | 128.50K |
| 2026-08-26 | ¥5,090.00 | +6.37% | ¥4,855.00 | ¥5,170.00 | ¥4,845.00 | 150.80K |
| 2026-08-25 | ¥4,785.00 | +0.42% | ¥4,750.00 | ¥4,790.00 | ¥4,680.00 | 47.70K |
| 2026-08-24 | ¥4,765.00 | +0.21% | ¥4,795.00 | ¥4,850.00 | ¥4,745.00 | 58.20K |
| 2026-08-21 | ¥4,755.00 | +0.53% | ¥4,680.00 | ¥4,785.00 | ¥4,640.00 | 66.10K |
| 2026-08-20 | ¥4,730.00 | +0.53% | ¥4,720.00 | ¥4,755.00 | ¥4,590.00 | 89.30K |
| 2026-08-19 | ¥4,705.00 | -3.39% | ¥4,800.00 | ¥4,810.00 | ¥4,640.00 | 131.50K |
| 2026-08-18 | ¥4,870.00 | -3.94% | ¥5,110.00 | ¥5,150.00 | ¥4,830.00 | 180.50K |
| 2026-08-17 | ¥5,070.00 | -7.99% | ¥5,430.00 | ¥5,430.00 | ¥5,020.00 | 199.40K |
| 2026-08-14 | ¥5,510.00 | +9.11% | ¥5,050.00 | ¥5,540.00 | ¥5,030.00 | 214.50K |
| 2026-08-13 | ¥5,050.00 | -0.98% | ¥5,060.00 | ¥5,110.00 | ¥4,930.00 | 143.60K |
| 2026-08-12 | ¥5,100.00 | -0.39% | ¥5,220.00 | ¥5,400.00 | ¥4,955.00 | 316.40K |
| 2026-08-10 | ¥5,120.00 | +15.97% | ¥4,975.00 | ¥5,120.00 | ¥4,900.00 | 226.00K |
| 2026-08-07 | ¥4,415.00 | +0.11% | ¥4,435.00 | ¥4,445.00 | ¥4,355.00 | 156.80K |
| 2026-08-06 | ¥4,410.00 | -4.13% | ¥4,390.00 | ¥4,515.00 | ¥4,355.00 | 158.20K |
| 2026-08-05 | ¥4,600.00 | +5.99% | ¥4,445.00 | ¥4,620.00 | ¥4,375.00 | 131.60K |
| 2026-08-04 | ¥4,340.00 | -0.12% | ¥4,350.00 | ¥4,415.00 | ¥4,270.00 | 112.10K |
| 2026-08-03 | ¥4,345.00 | +5.33% | ¥4,150.00 | ¥4,375.00 | ¥4,115.00 | 186.70K |
| 2026-07-31 | ¥4,125.00 | +0.61% | ¥4,170.00 | ¥4,245.00 | ¥3,970.00 | 210.90K |
| 2026-07-30 | ¥4,100.00 | +8.61% | ¥3,845.00 | ¥4,190.00 | ¥3,775.00 | 302.40K |
| 2026-07-29 | ¥3,775.00 | +2.58% | ¥3,715.00 | ¥3,825.00 | ¥3,590.00 | 174.20K |
| 2026-07-28 | ¥3,680.00 | -0.67% | ¥3,565.00 | ¥3,755.00 | ¥3,565.00 | 175.20K |
| 2026-07-27 | ¥3,705.00 | +4.66% | ¥3,555.00 | ¥3,720.00 | ¥3,470.00 | 129.60K |
| 2026-07-24 | ¥3,540.00 | +0.14% | ¥3,500.00 | ¥3,545.00 | ¥3,455.00 | 73.80K |
| 2026-07-23 | ¥3,535.00 | -0.28% | ¥3,545.00 | ¥3,580.00 | ¥3,515.00 | 47.40K |
| 2026-07-22 | ¥3,545.00 | -0.14% | ¥3,575.00 | ¥3,610.00 | ¥3,530.00 | 69.50K |
| 2026-07-21 | ¥3,550.00 | +1.57% | ¥3,500.00 | ¥3,565.00 | ¥3,460.00 | 84.80K |
| 2026-07-17 | ¥3,495.00 | -3.98% | ¥3,600.00 | ¥3,610.00 | ¥3,390.00 | 107.40K |
| 2026-07-16 | ¥3,640.00 | -2.02% | ¥3,675.00 | ¥3,695.00 | ¥3,625.00 | 60.70K |
| 2026-07-15 | ¥3,715.00 | -0.40% | ¥3,745.00 | ¥3,795.00 | ¥3,680.00 | 60.40K |
| 2026-07-14 | ¥3,730.00 | +2.75% | ¥3,650.00 | ¥3,740.00 | ¥3,590.00 | 76.60K |
| 2026-07-13 | ¥3,630.00 | -2.68% | ¥3,765.00 | ¥3,785.00 | ¥3,600.00 | 77.00K |
| 2026-07-10 | ¥3,730.00 | -2.48% | ¥3,890.00 | ¥3,890.00 | ¥3,710.00 | 78.90K |
| 2026-07-09 | ¥3,825.00 | +1.32% | ¥3,800.00 | ¥3,880.00 | ¥3,750.00 | 53.40K |
| 2026-07-08 | ¥3,775.00 | -2.08% | ¥3,750.00 | ¥3,850.00 | ¥3,750.00 | 77.30K |
| 2026-07-07 | ¥3,855.00 | -1.41% | ¥3,915.00 | ¥3,985.00 | ¥3,835.00 | 78.90K |
| 2026-07-06 | ¥3,910.00 | -2.74% | ¥4,055.00 | ¥4,075.00 | ¥3,865.00 | 87.10K |
| 2026-07-03 | ¥4,020.00 | -0.25% | ¥3,960.00 | ¥4,020.00 | ¥3,910.00 | 80.80K |
| 2026-07-02 | ¥4,030.00 | -3.24% | ¥4,105.00 | ¥4,140.00 | ¥4,000.00 | 77.90K |
| 2026-07-01 | ¥4,165.00 | -0.60% | ¥4,190.00 | ¥4,275.00 | ¥4,100.00 | 93.00K |
| 2026-06-30 | ¥4,190.00 | -0.12% | ¥4,250.00 | ¥4,300.00 | ¥4,070.00 | 93.40K |
| 2026-06-29 | ¥4,195.00 | -2.56% | ¥4,305.00 | ¥4,330.00 | ¥4,110.00 | 130.60K |
| 2026-06-26 | ¥4,305.00 | -5.18% | ¥4,540.00 | ¥4,565.00 | ¥4,255.00 | 110.00K |
| 2026-06-25 | ¥4,540.00 | +1.79% | ¥4,600.00 | ¥4,600.00 | ¥4,500.00 | 88.10K |
| 2026-06-24 | ¥4,460.00 | -1.44% | ¥4,525.00 | ¥4,645.00 | ¥4,425.00 | 84.30K |
| 2026-06-23 | ¥4,525.00 | -1.20% | ¥4,600.00 | ¥4,645.00 | ¥4,520.00 | 70.20K |
| 2026-06-22 | ¥4,580.00 | +3.85% | ¥4,480.00 | ¥4,615.00 | ¥4,480.00 | 120.60K |
| 2026-06-19 | ¥4,410.00 | -3.18% | ¥4,620.00 | ¥4,760.00 | ¥4,410.00 | 191.50K |
| 2026-06-18 | ¥4,555.00 | +2.94% | ¥4,490.00 | ¥4,620.00 | ¥4,475.00 | 82.70K |
| 2026-06-17 | ¥4,425.00 | +0.45% | ¥4,360.00 | ¥4,485.00 | ¥4,355.00 | 66.50K |
| 2026-06-16 | ¥4,405.00 | -2.22% | ¥4,545.00 | ¥4,545.00 | ¥4,355.00 | 79.10K |
| 2026-06-15 | ¥4,505.00 | +2.15% | ¥4,450.00 | ¥4,545.00 | ¥4,405.00 | 89.90K |
| 2026-06-12 | ¥4,410.00 | -1.67% | ¥4,550.00 | ¥4,590.00 | ¥4,380.00 | 130.80K |
| 2026-06-11 | ¥4,485.00 | +1.70% | ¥4,405.00 | ¥4,510.00 | ¥4,355.00 | 121.90K |
| 2026-06-10 | ¥4,410.00 | +1.61% | ¥4,340.00 | ¥4,540.00 | ¥4,245.00 | 175.90K |
| 2026-06-09 | ¥4,340.00 | +1.17% | ¥4,360.00 | ¥4,390.00 | ¥4,215.00 | 90.70K |
| 2026-06-08 | ¥4,290.00 | -2.28% | ¥4,215.00 | ¥4,335.00 | ¥4,135.00 | 132.90K |
| 2026-06-05 | ¥4,390.00 | +2.81% | ¥4,270.00 | ¥4,410.00 | ¥4,125.00 | 119.70K |
| 2026-06-04 | ¥4,270.00 | +0.12% | ¥4,235.00 | ¥4,320.00 | ¥4,170.00 | 76.90K |
| 2026-06-03 | ¥4,265.00 | +0.83% | ¥4,300.00 | ¥4,355.00 | ¥4,245.00 | 109.10K |
| 2026-06-02 | ¥4,230.00 | -1.86% | ¥4,280.00 | ¥4,300.00 | ¥4,105.00 | 149.10K |
| 2026-06-01 | ¥4,310.00 | +6.03% | ¥4,030.00 | ¥4,310.00 | ¥3,940.00 | 204.90K |
| 2026-05-29 | ¥4,065.00 | +5.45% | ¥3,880.00 | ¥4,135.00 | ¥3,870.00 | 158.30K |
| 2026-05-28 | ¥3,855.00 | +3.21% | ¥3,720.00 | ¥3,890.00 | ¥3,660.00 | 116.60K |
| 2026-05-27 | ¥3,735.00 | -1.45% | ¥3,790.00 | ¥3,810.00 | ¥3,725.00 | 91.30K |
| 2026-05-26 | ¥3,790.00 | +2.29% | ¥3,730.00 | ¥3,795.00 | ¥3,650.00 | 116.90K |
| 2026-05-25 | ¥3,705.00 | +4.37% | ¥3,620.00 | ¥3,725.00 | ¥3,590.00 | 142.40K |