Star Asia Investment Corporation - 3468.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	60,800	60,700	60,700	60,900	60,500	4,679
October 16, 2025	60,300	60,900	60,900	61,000	60,200	5,296
October 15, 2025	59,900	60,200	60,200	60,200	59,800	5,118
October 14, 2025	59,500	59,900	59,900	60,000	59,200	5,994
October 10, 2025	60,200	59,700	59,700	60,300	59,700	4,345
October 09, 2025	59,700	60,300	60,300	60,400	59,600	5,756
October 08, 2025	60,100	59,800	59,800	60,400	59,800	5,348
October 07, 2025	60,900	60,100	60,100	61,100	60,100	5,951
October 06, 2025	60,000	61,000	61,000	61,000	60,000	6,926
October 03, 2025	59,600	59,700	59,700	60,000	59,400	4,677
October 02, 2025	59,700	59,500	59,500	60,300	59,100	7,245
October 01, 2025	60,200	59,500	59,500	60,300	58,700	8,035
September 30, 2025	60,400	60,300	60,300	60,500	60,000	5,673
September 29, 2025	61,400	60,300	60,300	61,500	60,300	7,740
September 26, 2025	61,400	61,600	61,600	61,600	60,900	5,372
September 25, 2025	60,700	61,100	61,100	61,300	60,600	8,116
September 24, 2025	60,900	60,500	60,500	60,900	60,200	5,668
September 22, 2025	60,900	61,100	61,100	61,400	60,800	7,260
September 19, 2025	60,900	60,900	60,900	60,900	60,400	13,294
September 18, 2025	61,000	60,700	60,700	61,100	60,700	4,460
September 17, 2025	60,900	61,000	61,000	61,000	60,500	5,478
September 16, 2025	61,000	61,000	61,000	61,200	60,800	6,735
September 12, 2025	61,000	61,100	61,100	61,100	60,400	10,191
September 11, 2025	61,000	61,100	61,100	61,100	60,400	10,191
September 10, 2025	59,900	60,100	60,100	60,200	59,700	5,015
September 09, 2025	60,100	60,300	60,300	60,300	59,800	5,237
September 08, 2025	59,900	60,100	60,100	60,300	59,800	4,344
September 05, 2025	59,800	59,900	59,900	60,100	59,600	7,311
September 04, 2025	60,000	59,800	59,800	60,200	59,400	6,781
September 03, 2025	60,900	60,100	60,100	61,000	59,900	5,808
September 02, 2025	61,400	61,000	61,000	61,500	60,800	3,844
September 01, 2025	61,100	61,400	61,400	61,500	61,000	5,590
August 29, 2025	61,100	61,100	61,100	61,400	61,000	10,117
August 28, 2025	61,400	61,000	61,000	61,600	60,700	5,706
August 27, 2025	60,600	61,500	61,500	61,500	60,400	7,890
August 26, 2025	60,500	60,400	60,400	60,800	60,100	4,957
August 25, 2025	60,600	60,600	60,600	60,700	60,300	4,775
August 22, 2025	60,300	60,500	60,500	60,600	60,100	4,442
August 21, 2025	60,300	60,300	60,300	60,700	60,100	7,947
August 20, 2025	60,000	60,300	60,300	60,400	59,900	5,306
August 19, 2025	59,600	60,000	60,000	60,000	59,500	5,533
August 18, 2025	59,000	59,600	59,600	59,700	59,000	6,317
August 15, 2025	59,500	59,300	59,300	59,500	59,100	4,167
August 14, 2025	58,800	59,500	59,500	59,500	58,800	8,683
August 13, 2025	59,100	58,900	58,900	59,200	58,700	7,772
August 12, 2025	59,400	59,200	59,200	59,400	58,900	6,654
August 08, 2025	59,200	59,300	59,300	59,700	59,000	8,728
August 07, 2025	59,400	59,400	59,400	59,600	59,000	6,897
August 06, 2025	59,000	59,300	59,300	59,600	58,800	10,297
August 05, 2025	58,900	59,000	59,000	59,200	58,700	10,403
August 04, 2025	58,600	58,900	58,900	58,900	58,400	9,859
August 01, 2025	58,600	58,700	58,700	58,800	58,000	8,839
July 31, 2025	58,000	58,700	58,700	58,700	57,900	13,562
July 30, 2025	57,900	58,000	58,000	58,300	57,300	27,540
July 29, 2025	58,500	59,500	57,710	59,500	58,500	29,229
July 28, 2025	59,000	58,900	57,128.05	59,400	58,800	7,895
July 25, 2025	58,600	58,800	57,031.06	59,000	58,500	5,872
July 24, 2025	58,500	58,400	56,643.09	58,900	58,400	5,757
July 23, 2025	58,700	58,500	56,740.08	58,800	58,400	5,369
July 22, 2025	58,300	58,300	56,546.1	58,700	58,000	6,551

Star Asia Investment Corporation (3468.T) JPX