Starzen Company Limited 8043
TSE · Japan · Consumer Non-Durables
¥1,480.00-19.00 (-1.27%)
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 | ¥1,483.00 | -1.07% | ¥1,491.00 | ¥1,494.00 | ¥1,475.00 | 15.30K |
| 2026-10-01 | ¥1,499.00 | +0.81% | ¥1,475.00 | ¥1,513.00 | ¥1,469.00 | 141.60K |
| 2026-09-30 | ¥1,487.00 | -0.54% | ¥1,480.00 | ¥1,492.00 | ¥1,469.00 | 174.90K |
| 2026-09-29 | ¥1,495.00 | -2.86% | ¥1,534.00 | ¥1,534.00 | ¥1,485.00 | 422.80K |
| 2026-09-28 | ¥1,539.00 | -1.97% | ¥1,575.00 | ¥1,579.00 | ¥1,538.00 | 893.70K |
| 2026-09-25 | ¥1,570.00 | +1.36% | ¥1,564.00 | ¥1,583.00 | ¥1,556.00 | 344.90K |
| 2026-09-24 | ¥1,549.00 | -1.34% | ¥1,565.00 | ¥1,580.00 | ¥1,546.00 | 484.40K |
| 2026-09-18 | ¥1,570.00 | +0.32% | ¥1,572.00 | ¥1,580.00 | ¥1,563.00 | 253.40K |
| 2026-09-17 | ¥1,565.00 | +1.29% | ¥1,560.00 | ¥1,576.00 | ¥1,550.00 | 194.50K |
| 2026-09-16 | ¥1,545.00 | +0.59% | ¥1,539.00 | ¥1,556.00 | ¥1,539.00 | 162.80K |
| 2026-09-15 | ¥1,536.00 | +0.07% | ¥1,547.00 | ¥1,549.00 | ¥1,533.00 | 139.60K |
| 2026-09-14 | ¥1,535.00 | +0.46% | ¥1,530.00 | ¥1,545.00 | ¥1,523.00 | 163.20K |
| 2026-09-11 | ¥1,528.00 | +0.99% | ¥1,496.00 | ¥1,537.00 | ¥1,496.00 | 181.00K |
| 2026-09-10 | ¥1,513.00 | +0.87% | ¥1,499.00 | ¥1,514.00 | ¥1,488.00 | 131.90K |
| 2026-09-09 | ¥1,500.00 | -0.79% | ¥1,509.00 | ¥1,524.00 | ¥1,500.00 | 148.30K |
| 2026-09-08 | ¥1,512.00 | +1.20% | ¥1,494.00 | ¥1,514.00 | ¥1,480.00 | 151.10K |
| 2026-09-07 | ¥1,494.00 | -1.06% | ¥1,505.00 | ¥1,515.00 | ¥1,489.00 | 211.20K |
| 2026-09-04 | ¥1,510.00 | -1.05% | ¥1,515.00 | ¥1,516.00 | ¥1,500.00 | 146.60K |
| 2026-09-03 | ¥1,526.00 | -0.39% | ¥1,540.00 | ¥1,540.00 | ¥1,519.00 | 190.00K |
| 2026-09-02 | ¥1,532.00 | -3.34% | ¥1,573.00 | ¥1,580.00 | ¥1,532.00 | 184.30K |
| 2026-09-01 | ¥1,585.00 | -1.12% | ¥1,596.00 | ¥1,602.00 | ¥1,570.00 | 189.70K |
| 2026-08-31 | ¥1,603.00 | +3.15% | ¥1,555.00 | ¥1,613.00 | ¥1,552.00 | 241.80K |
| 2026-08-28 | ¥1,554.00 | +0.13% | ¥1,558.00 | ¥1,563.00 | ¥1,544.00 | 130.50K |
| 2026-08-27 | ¥1,552.00 | +1.77% | ¥1,525.00 | ¥1,559.00 | ¥1,518.00 | 164.20K |
| 2026-08-26 | ¥1,525.00 | -0.13% | ¥1,523.00 | ¥1,553.00 | ¥1,523.00 | 139.70K |
| 2026-08-25 | ¥1,527.00 | +0.66% | ¥1,529.00 | ¥1,538.00 | ¥1,520.00 | 118.40K |
| 2026-08-24 | ¥1,517.00 | -0.26% | ¥1,529.00 | ¥1,535.00 | ¥1,513.00 | 149.00K |
| 2026-08-21 | ¥1,521.00 | -1.04% | ¥1,531.00 | ¥1,543.00 | ¥1,515.00 | 166.70K |
| 2026-08-20 | ¥1,537.00 | +1.12% | ¥1,533.00 | ¥1,545.00 | ¥1,524.00 | 111.70K |
| 2026-08-19 | ¥1,520.00 | -0.59% | ¥1,529.00 | ¥1,546.00 | ¥1,515.00 | 136.30K |
| 2026-08-18 | ¥1,529.00 | +2.00% | ¥1,487.00 | ¥1,531.00 | ¥1,486.00 | 153.80K |
| 2026-08-17 | ¥1,499.00 | -0.53% | ¥1,491.00 | ¥1,515.00 | ¥1,479.00 | 160.60K |
| 2026-08-14 | ¥1,507.00 | +1.21% | ¥1,500.00 | ¥1,518.00 | ¥1,472.00 | 238.00K |
| 2026-08-13 | ¥1,489.00 | +7.12% | ¥1,398.00 | ¥1,503.00 | ¥1,390.00 | 391.10K |
| 2026-08-12 | ¥1,390.00 | +0.72% | ¥1,380.00 | ¥1,397.00 | ¥1,380.00 | 120.30K |
| 2026-08-10 | ¥1,380.00 | +1.10% | ¥1,366.00 | ¥1,380.00 | ¥1,356.00 | 119.20K |
| 2026-08-07 | ¥1,365.00 | +2.40% | ¥1,344.00 | ¥1,375.00 | ¥1,341.00 | 124.30K |
| 2026-08-06 | ¥1,333.00 | +2.46% | ¥1,315.00 | ¥1,338.00 | ¥1,311.00 | 140.00K |
| 2026-08-05 | ¥1,301.00 | -0.31% | ¥1,300.00 | ¥1,310.00 | ¥1,295.00 | 122.50K |
| 2026-08-04 | ¥1,305.00 | -1.88% | ¥1,327.00 | ¥1,327.00 | ¥1,296.00 | 168.10K |
| 2026-08-03 | ¥1,330.00 | -1.26% | ¥1,350.00 | ¥1,350.00 | ¥1,320.00 | 191.40K |
| 2026-07-31 | ¥1,347.00 | -2.39% | ¥1,368.00 | ¥1,370.00 | ¥1,344.00 | 178.60K |
| 2026-07-30 | ¥1,380.00 | -1.29% | ¥1,390.00 | ¥1,391.00 | ¥1,363.00 | 143.90K |
| 2026-07-29 | ¥1,398.00 | +3.71% | ¥1,360.00 | ¥1,405.00 | ¥1,351.00 | 224.60K |
| 2026-07-28 | ¥1,348.00 | +1.74% | ¥1,338.00 | ¥1,352.00 | ¥1,333.00 | 180.10K |
| 2026-07-27 | ¥1,325.00 | +2.00% | ¥1,303.00 | ¥1,331.00 | ¥1,303.00 | 152.10K |
| 2026-07-24 | ¥1,299.00 | +0.15% | ¥1,290.00 | ¥1,300.00 | ¥1,283.00 | 100.40K |
| 2026-07-23 | ¥1,297.00 | -1.14% | ¥1,315.00 | ¥1,315.00 | ¥1,288.00 | 143.90K |
| 2026-07-22 | ¥1,312.00 | +0.38% | ¥1,310.00 | ¥1,319.00 | ¥1,298.00 | 137.80K |
| 2026-07-21 | ¥1,307.00 | +1.24% | ¥1,300.00 | ¥1,322.00 | ¥1,300.00 | 163.80K |
| 2026-07-17 | ¥1,291.00 | +0.70% | ¥1,294.00 | ¥1,309.00 | ¥1,287.00 | 132.40K |
| 2026-07-16 | ¥1,282.00 | -0.47% | ¥1,288.00 | ¥1,308.00 | ¥1,282.00 | 109.80K |
| 2026-07-15 | ¥1,288.00 | -0.16% | ¥1,305.00 | ¥1,305.00 | ¥1,281.00 | 95.30K |
| 2026-07-14 | ¥1,290.00 | +0.47% | ¥1,299.00 | ¥1,307.00 | ¥1,290.00 | 125.60K |
| 2026-07-13 | ¥1,284.00 | -0.23% | ¥1,288.00 | ¥1,301.00 | ¥1,284.00 | 134.40K |
| 2026-07-10 | ¥1,287.00 | -1.23% | ¥1,312.00 | ¥1,312.00 | ¥1,284.00 | 289.70K |
| 2026-07-09 | ¥1,303.00 | 0.00% | ¥1,302.00 | ¥1,313.00 | ¥1,278.00 | 188.30K |
| 2026-07-08 | ¥1,303.00 | +2.60% | ¥1,276.00 | ¥1,313.00 | ¥1,273.00 | 197.40K |
| 2026-07-07 | ¥1,270.00 | +1.44% | ¥1,259.00 | ¥1,275.00 | ¥1,254.00 | 120.00K |
| 2026-07-06 | ¥1,252.00 | +1.62% | ¥1,249.00 | ¥1,259.00 | ¥1,241.00 | 148.10K |
| 2026-07-03 | ¥1,232.00 | +0.65% | ¥1,230.00 | ¥1,246.00 | ¥1,230.00 | 146.10K |
| 2026-07-02 | ¥1,224.00 | +2.17% | ¥1,214.00 | ¥1,229.00 | ¥1,213.00 | 136.60K |
| 2026-07-01 | ¥1,198.00 | -0.17% | ¥1,201.00 | ¥1,210.00 | ¥1,198.00 | 111.10K |
| 2026-06-30 | ¥1,200.00 | -0.99% | ¥1,212.00 | ¥1,221.00 | ¥1,198.00 | 147.10K |
| 2026-06-29 | ¥1,212.00 | +1.76% | ¥1,200.00 | ¥1,218.00 | ¥1,200.00 | 120.10K |
| 2026-06-26 | ¥1,191.00 | -0.25% | ¥1,198.00 | ¥1,205.00 | ¥1,185.00 | 93.60K |
| 2026-06-25 | ¥1,194.00 | +0.42% | ¥1,200.00 | ¥1,200.00 | ¥1,189.00 | 88.70K |
| 2026-06-24 | ¥1,189.00 | +0.68% | ¥1,185.00 | ¥1,199.00 | ¥1,181.00 | 107.50K |
| 2026-06-23 | ¥1,181.00 | +0.34% | ¥1,178.00 | ¥1,191.00 | ¥1,178.00 | 114.40K |
| 2026-06-22 | ¥1,177.00 | -0.76% | ¥1,185.00 | ¥1,194.00 | ¥1,168.00 | 111.10K |
| 2026-06-19 | ¥1,186.00 | +0.68% | ¥1,187.00 | ¥1,192.00 | ¥1,181.00 | 98.80K |
| 2026-06-18 | ¥1,178.00 | +0.17% | ¥1,176.00 | ¥1,190.00 | ¥1,168.00 | 88.60K |
| 2026-06-17 | ¥1,176.00 | +0.26% | ¥1,186.00 | ¥1,195.00 | ¥1,176.00 | 89.60K |
| 2026-06-16 | ¥1,173.00 | -0.34% | ¥1,175.00 | ¥1,180.00 | ¥1,164.00 | 90.70K |
| 2026-06-15 | ¥1,177.00 | +0.51% | ¥1,178.00 | ¥1,192.00 | ¥1,177.00 | 91.00K |
| 2026-06-12 | ¥1,171.00 | +0.09% | ¥1,170.00 | ¥1,178.00 | ¥1,167.00 | 117.50K |
| 2026-06-11 | ¥1,170.00 | -0.34% | ¥1,178.00 | ¥1,181.00 | ¥1,165.00 | 75.30K |
| 2026-06-10 | ¥1,174.00 | +1.21% | ¥1,163.00 | ¥1,178.00 | ¥1,163.00 | 94.60K |
| 2026-06-09 | ¥1,160.00 | -0.34% | ¥1,164.00 | ¥1,174.00 | ¥1,160.00 | 77.50K |
| 2026-06-08 | ¥1,164.00 | +1.22% | ¥1,151.00 | ¥1,167.00 | ¥1,148.00 | 110.00K |
| 2026-06-05 | ¥1,150.00 | +0.44% | ¥1,145.00 | ¥1,164.00 | ¥1,145.00 | 77.10K |
| 2026-06-04 | ¥1,145.00 | -0.52% | ¥1,150.00 | ¥1,157.00 | ¥1,144.00 | 102.10K |
| 2026-06-03 | ¥1,151.00 | +1.14% | ¥1,135.00 | ¥1,157.00 | ¥1,131.00 | 93.60K |
| 2026-06-02 | ¥1,138.00 | -0.78% | ¥1,141.00 | ¥1,149.00 | ¥1,127.00 | 123.90K |
| 2026-06-01 | ¥1,147.00 | -2.38% | ¥1,176.00 | ¥1,176.00 | ¥1,142.00 | 137.00K |
| 2026-05-29 | ¥1,175.00 | +0.60% | ¥1,177.00 | ¥1,191.00 | ¥1,172.00 | 105.30K |
| 2026-05-28 | ¥1,168.00 | +1.57% | ¥1,158.00 | ¥1,174.00 | ¥1,152.00 | 164.90K |
| 2026-05-27 | ¥1,150.00 | -4.01% | ¥1,181.00 | ¥1,190.00 | ¥1,147.00 | 268.60K |
| 2026-05-26 | ¥1,198.00 | +6.39% | ¥1,123.00 | ¥1,209.00 | ¥1,113.00 | 551.00K |
| 2026-05-25 | ¥1,126.00 | -0.09% | ¥1,147.00 | ¥1,147.00 | ¥1,118.00 | 173.60K |