Star Mica Holdings Co., Ltd. - 2975.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,050	1,078	1,078	1,086	1,050	313,100
August 15, 2025	1,046	1,049	1,049	1,052	1,037	118,200
August 14, 2025	1,037	1,049	1,049	1,049	1,027	123,800
August 13, 2025	1,059	1,042	1,042	1,063	1,034	257,500
August 12, 2025	1,080	1,058	1,058	1,081	1,048	294,900
August 08, 2025	1,089	1,069	1,069	1,097	1,059	228,600
August 07, 2025	1,080	1,082	1,082	1,088	1,068	114,000
August 06, 2025	1,077	1,077	1,077	1,079	1,056	170,200
August 05, 2025	1,052	1,077	1,077	1,078	1,043	191,100
August 04, 2025	1,005	1,051	1,051	1,058	1,001	246,800
August 01, 2025	1,009	1,028	1,028	1,028	1,009	139,300
July 31, 2025	999	1,000	1,000	1,010	996	137,200
July 30, 2025	1,000	999	999	1,022	988	235,400
July 29, 2025	970	1,003	1,003	1,003	970	217,500
July 28, 2025	973	970	970	988	970	180,900
July 25, 2025	971	964	964	972	955	147,300
July 24, 2025	968	967	967	980	963	195,800
July 23, 2025	952	965	965	971	942	242,800
July 22, 2025	976	949	949	995	943	253,600
July 18, 2025	995	965	965	1,010	958	507,300
July 17, 2025	950	983	983	985	949	474,000
July 16, 2025	926	926	926	935	923	95,600
July 15, 2025	942	928	928	946	925	104,200
July 14, 2025	930	937	937	943	930	87,600
July 11, 2025	950	933	933	952	931	99,900
July 10, 2025	950	940	940	952	938	108,900
July 09, 2025	922	944	944	949	922	164,100
July 08, 2025	935	926	926	947	922	170,300
July 07, 2025	942	923	923	959	920	358,600
July 04, 2025	948	942	942	982	942	364,900
July 03, 2025	933	953	953	960	920	400,900
July 02, 2025	921	930	930	938	917	402,800
July 01, 2025	961	935	935	969	918	1.05M
June 30, 2025	973	991	991	998	968	376,000
June 27, 2025	987	981	981	994	974	183,700
June 26, 2025	989	979	979	989	973	160,100
June 25, 2025	979	990	990	992	957	204,100
June 24, 2025	1,029	994	994	1,038	992	197,200
June 23, 2025	1,000	1,007	1,007	1,008	991	147,700
June 20, 2025	1,010	1,006	1,006	1,019	1,003	197,800
June 19, 2025	998	1,013	1,013	1,014	990	172,500
June 18, 2025	985	995	995	1,001	982	114,900
June 17, 2025	985	995	995	996	982	142,700
June 16, 2025	997	991	991	1,000	981	167,400
June 13, 2025	1,002	997	997	1,007	986	144,100
June 12, 2025	1,012	1,004	1,004	1,013	1,001	38,600
June 11, 2025	1,025	1,010	1,010	1,026	1,006	69,900
June 10, 2025	1,022	1,018	1,018	1,030	1,018	70,300
June 09, 2025	1,052	1,025	1,025	1,056	1,022	90,500
June 06, 2025	1,040	1,053	1,053	1,060	1,038	129,400
June 05, 2025	1,033	1,032	1,032	1,039	1,028	45,900
June 04, 2025	1,025	1,033	1,033	1,039	1,017	61,800
June 03, 2025	1,056	1,031	1,031	1,056	1,031	90,600
June 02, 2025	1,029	1,058	1,058	1,060	1,029	153,700
May 30, 2025	1,001	1,033	1,033	1,039	1,000	142,900
May 29, 2025	1,011	1,013	1,013	1,013	992	119,900
May 28, 2025	1,018	1,011	996	1,037	1,010	238,800
May 27, 2025	1,028	1,010	995.01	1,045	1,006	173,600
May 26, 2025	992	996	981.22	1,006	980	225,700
May 23, 2025	993	992	992	1,010	973	498,400

Star Mica Holdings Co., Ltd. (2975.T) JPX