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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,827	2,862	2,862	2,865	2,817	41,900
January 13, 2026	2,891	2,835	2,835	2,891	2,820	78,400
January 09, 2026	2,839	2,843	2,843	2,865	2,827	31,200
January 08, 2026	2,877	2,840	2,840	2,886	2,831	44,900
January 07, 2026	2,839	2,876	2,876	2,895	2,821	55,300
January 06, 2026	2,809	2,842	2,842	2,870	2,809	53,200
January 05, 2026	2,801	2,808	2,808	2,821	2,792	54,400
December 30, 2025	2,828	2,795	2,795	2,837	2,795	53,800
December 29, 2025	2,792	2,831	2,831	2,840	2,791	56,800
December 26, 2025	2,798	2,795	2,795	2,814	2,777	37,800
December 25, 2025	2,807	2,794	2,794	2,815	2,777	51,800
December 24, 2025	2,786	2,795	2,795	2,806	2,781	44,200
December 23, 2025	2,764	2,786	2,786	2,806	2,764	42,100
December 22, 2025	2,692	2,783	2,783	2,787	2,692	63,100
December 19, 2025	2,690	2,681	2,681	2,710	2,681	62,000
December 18, 2025	2,679	2,695	2,695	2,705	2,664	50,000
December 17, 2025	2,672	2,664	2,664	2,679	2,646	40,700
December 16, 2025	2,709	2,672	2,672	2,722	2,671	45,700
December 15, 2025	2,685	2,727	2,727	2,727	2,681	54,300
December 12, 2025	2,707	2,700	2,700	2,707	2,685	51,000
December 11, 2025	2,727	2,668	2,668	2,727	2,654	69,100
December 10, 2025	2,781	2,725	2,725	2,797	2,725	71,700
December 09, 2025	2,771	2,766	2,766	2,783	2,750	71,900
December 08, 2025	2,724	2,771	2,771	2,783	2,724	73,300
December 05, 2025	2,739	2,714	2,714	2,743	2,706	59,200
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

Restar Holdings Corporation (3156.T) JPX