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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,618	2,616	2,616	2,623	2,593	62,700
August 18, 2025	2,607	2,618	2,618	2,637	2,600	73,800
August 15, 2025	2,609	2,598	2,598	2,609	2,574	64,100
August 14, 2025	2,632	2,609	2,609	2,642	2,596	61,600
August 13, 2025	2,617	2,644	2,644	2,653	2,593	85,200
August 12, 2025	2,550	2,585	2,585	2,602	2,537	184,300
August 08, 2025	2,768	2,775	2,775	2,786	2,755	46,500
August 07, 2025	2,763	2,768	2,768	2,796	2,760	38,800
August 06, 2025	2,756	2,769	2,769	2,788	2,740	39,100
August 05, 2025	2,716	2,744	2,744	2,768	2,716	38,200
August 04, 2025	2,695	2,716	2,716	2,729	2,680	33,800
August 01, 2025	2,711	2,738	2,738	2,751	2,711	34,400
July 31, 2025	2,710	2,723	2,723	2,740	2,710	38,900
July 30, 2025	2,678	2,710	2,710	2,712	2,678	22,900
July 29, 2025	2,685	2,686	2,686	2,688	2,673	26,200
July 28, 2025	2,705	2,696	2,696	2,706	2,683	40,700
July 25, 2025	2,704	2,699	2,699	2,722	2,673	44,500
July 24, 2025	2,667	2,702	2,702	2,710	2,667	56,400
July 23, 2025	2,639	2,661	2,661	2,661	2,625	54,100
July 22, 2025	2,620	2,620	2,620	2,633	2,611	28,100
July 18, 2025	2,643	2,620	2,620	2,643	2,614	32,100
July 17, 2025	2,616	2,643	2,643	2,647	2,584	38,100
July 16, 2025	2,633	2,618	2,618	2,648	2,615	42,900
July 15, 2025	2,598	2,633	2,633	2,643	2,591	71,600
July 14, 2025	2,593	2,610	2,610	2,613	2,574	50,800
July 11, 2025	2,569	2,574	2,574	2,590	2,552	43,700
July 10, 2025	2,568	2,539	2,539	2,568	2,522	53,900
July 09, 2025	2,527	2,543	2,543	2,571	2,523	37,400
July 08, 2025	2,496	2,520	2,520	2,524	2,490	36,400
July 07, 2025	2,521	2,496	2,496	2,526	2,486	34,300
July 04, 2025	2,555	2,521	2,521	2,560	2,515	26,400
July 03, 2025	2,527	2,546	2,546	2,558	2,527	41,900
July 02, 2025	2,485	2,515	2,515	2,546	2,484	29,900
July 01, 2025	2,533	2,523	2,523	2,540	2,515	42,900
June 30, 2025	2,554	2,554	2,554	2,594	2,546	73,100
June 27, 2025	2,530	2,540	2,540	2,555	2,516	62,500
June 26, 2025	2,445	2,511	2,511	2,523	2,445	70,700
June 25, 2025	2,469	2,436	2,436	2,472	2,407	85,500
June 24, 2025	2,407	2,421	2,421	2,421	2,390	51,200
June 23, 2025	2,405	2,399	2,399	2,415	2,391	49,800
June 20, 2025	2,440	2,381	2,381	2,455	2,381	110,200
June 19, 2025	2,466	2,453	2,453	2,477	2,441	18,700
June 18, 2025	2,467	2,463	2,463	2,480	2,463	22,600
June 17, 2025	2,474	2,474	2,474	2,489	2,467	20,100
June 16, 2025	2,465	2,470	2,470	2,485	2,455	28,900
June 13, 2025	2,481	2,452	2,452	2,481	2,437	40,000
June 12, 2025	2,496	2,487	2,487	2,497	2,472	28,400
June 11, 2025	2,470	2,506	2,506	2,510	2,467	50,300
June 10, 2025	2,487	2,470	2,470	2,520	2,462	44,200
June 09, 2025	2,486	2,489	2,489	2,520	2,482	35,200
June 06, 2025	2,478	2,493	2,493	2,516	2,471	43,500
June 05, 2025	2,460	2,472	2,472	2,497	2,460	27,200
June 04, 2025	2,450	2,483	2,483	2,504	2,450	50,200
June 03, 2025	2,466	2,445	2,445	2,499	2,441	42,900
June 02, 2025	2,460	2,487	2,487	2,521	2,460	98,400
May 30, 2025	2,361	2,482	2,482	2,482	2,356	145,000
May 29, 2025	2,376	2,400	2,400	2,404	2,376	28,200
May 28, 2025	2,391	2,376	2,376	2,409	2,376	46,000
May 27, 2025	2,352	2,370	2,370	2,375	2,349	25,100
May 26, 2025	2,329	2,349	2,349	2,362	2,307	41,700

Restar Holdings Corporation (3156.T) JPX