Restar Holdings Corporation - 3156.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,748	2,761	2,761	2,766	2,731	59,900
December 03, 2025	2,695	2,738	2,738	2,765	2,665	115,000
December 02, 2025	2,748	2,663	2,663	2,755	2,662	79,400
December 01, 2025	2,773	2,747	2,747	2,779	2,740	50,600
November 28, 2025	2,727	2,761	2,761	2,779	2,723	99,500
November 27, 2025	2,750	2,720	2,720	2,769	2,720	66,700
November 26, 2025	2,700	2,724	2,724	2,731	2,688	113,900
November 25, 2025	2,615	2,691	2,691	2,696	2,572	205,300
November 21, 2025	2,525	2,572	2,572	2,572	2,517	583,000
November 20, 2025	2,533	2,532	2,532	2,540	2,511	88,000
November 19, 2025	2,488	2,496	2,496	2,513	2,481	109,600
November 18, 2025	2,533	2,488	2,488	2,553	2,469	116,100
November 17, 2025	2,518	2,562	2,562	2,566	2,494	179,600
November 14, 2025	2,547	2,568	2,568	2,571	2,491	194,000
November 13, 2025	2,611	2,560	2,560	2,618	2,560	72,200
November 12, 2025	2,584	2,610	2,610	2,610	2,569	72,100
November 11, 2025	2,564	2,575	2,575	2,575	2,539	66,900
November 10, 2025	2,555	2,556	2,556	2,562	2,545	34,300
November 07, 2025	2,539	2,543	2,543	2,551	2,511	71,500
November 06, 2025	2,559	2,548	2,548	2,567	2,534	76,000
November 05, 2025	2,580	2,558	2,558	2,592	2,496	67,400
November 04, 2025	2,557	2,612	2,612	2,634	2,553	53,500
October 31, 2025	2,589	2,583	2,583	2,589	2,537	47,100
October 30, 2025	2,545	2,552	2,552	2,570	2,539	76,300
October 29, 2025	2,575	2,553	2,553	2,578	2,528	62,300
October 28, 2025	2,631	2,578	2,578	2,644	2,573	54,700
October 27, 2025	2,663	2,654	2,654	2,664	2,643	50,700
October 24, 2025	2,670	2,631	2,631	2,670	2,630	58,800
October 23, 2025	2,592	2,663	2,663	2,663	2,580	97,000
October 22, 2025	2,596	2,610	2,610	2,610	2,575	73,800
October 21, 2025	2,611	2,591	2,591	2,612	2,578	57,300
October 20, 2025	2,602	2,611	2,611	2,615	2,597	34,700
October 17, 2025	2,590	2,588	2,588	2,594	2,575	33,700
October 16, 2025	2,597	2,603	2,603	2,609	2,573	32,300
October 15, 2025	2,574	2,600	2,600	2,604	2,562	50,400
October 14, 2025	2,523	2,552	2,552	2,565	2,515	58,600
October 10, 2025	2,585	2,567	2,567	2,599	2,548	47,600
October 09, 2025	2,635	2,615	2,615	2,635	2,584	51,600
October 08, 2025	2,682	2,618	2,618	2,702	2,614	47,300
October 07, 2025	2,673	2,689	2,689	2,696	2,669	48,700
October 06, 2025	2,687	2,672	2,672	2,687	2,654	65,700
October 03, 2025	2,571	2,628	2,628	2,628	2,571	50,600
October 02, 2025	2,566	2,571	2,571	2,595	2,566	36,800
October 01, 2025	2,627	2,564	2,564	2,627	2,559	50,300
September 30, 2025	2,640	2,630	2,630	2,640	2,588	46,600
September 29, 2025	2,631	2,620	2,620	2,631	2,616	37,400
September 26, 2025	2,667	2,691	2,691	2,699	2,667	45,200
September 25, 2025	2,661	2,662	2,662	2,682	2,657	51,200
September 24, 2025	2,655	2,670	2,670	2,678	2,644	55,700
September 22, 2025	2,647	2,652	2,652	2,670	2,647	42,200
September 19, 2025	2,705	2,640	2,640	2,715	2,640	87,700
September 18, 2025	2,666	2,699	2,699	2,703	2,657	51,100
September 17, 2025	2,687	2,666	2,666	2,695	2,662	51,100
September 16, 2025	2,688	2,686	2,686	2,710	2,680	43,100
September 12, 2025	2,670	2,671	2,671	2,691	2,658	70,200
September 11, 2025	2,657	2,662	2,662	2,668	2,645	36,100
September 10, 2025	2,653	2,655	2,655	2,668	2,639	44,200
September 09, 2025	2,658	2,666	2,666	2,686	2,642	41,500
September 08, 2025	2,647	2,653	2,653	2,657	2,620	52,600
September 05, 2025	2,627	2,625	2,625	2,654	2,607	36,800

Restar Holdings Corporation (3156.T) JPX