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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	58,600	58,200	58,200	58,600	58,200	9,217
July 17, 2025	58,600	58,700	58,700	58,800	58,300	4,793
July 16, 2025	58,700	58,600	58,600	59,000	58,400	7,184
July 15, 2025	58,800	58,700	58,700	58,900	58,600	6,157
July 14, 2025	58,500	58,800	58,800	58,800	58,200	5,642
July 11, 2025	57,800	58,300	58,300	58,500	57,800	6,798
July 10, 2025	57,600	57,600	57,600	57,800	57,400	5,267
July 09, 2025	57,800	57,400	57,400	57,900	57,400	6,692
July 08, 2025	58,000	57,500	57,500	58,200	57,500	7,180
July 07, 2025	57,600	58,100	58,100	58,100	57,400	6,627
July 04, 2025	57,600	57,600	57,600	57,800	57,400	5,722
July 03, 2025	57,200	57,300	57,300	57,500	57,000	5,586
July 02, 2025	57,000	57,100	57,100	57,500	56,900	6,867
July 01, 2025	57,100	56,900	56,900	57,300	56,800	9,582
June 30, 2025	57,800	57,200	57,200	58,100	57,200	10,041
June 27, 2025	57,300	58,000	58,000	58,100	57,000	12,082
June 26, 2025	57,400	57,300	57,300	57,500	56,700	8,873
June 25, 2025	57,200	57,200	57,200	57,600	57,100	7,334
June 24, 2025	57,200	57,300	57,300	57,500	57,000	10,591
June 23, 2025	57,300	57,200	57,200	57,400	56,800	7,130
June 20, 2025	57,800	57,300	57,300	57,800	57,100	11,349
June 19, 2025	57,600	57,900	57,900	57,900	57,400	4,858
June 18, 2025	57,500	57,600	57,600	57,800	57,300	9,289
June 17, 2025	57,300	57,500	57,500	57,500	57,000	6,572
June 16, 2025	57,300	57,400	57,400	57,900	57,100	7,521
June 13, 2025	57,300	57,500	57,500	57,500	56,700	14,021
June 12, 2025	56,900	56,800	56,800	57,100	56,500	9,162
June 11, 2025	56,500	56,900	56,900	56,900	56,400	5,340
June 10, 2025	56,600	56,500	56,500	57,000	56,300	4,916
June 09, 2025	57,100	56,400	56,400	57,300	56,400	4,060
June 06, 2025	56,800	57,200	57,200	57,200	56,700	5,180
June 05, 2025	56,000	56,800	56,800	56,800	55,900	4,813
June 04, 2025	56,200	56,100	56,100	56,600	55,800	7,071
June 03, 2025	56,200	56,000	56,000	56,200	55,800	3,703
June 02, 2025	56,300	56,200	56,200	56,400	55,800	6,260
May 30, 2025	56,000	56,300	56,300	56,400	55,700	12,760
May 29, 2025	56,100	56,000	56,000	56,400	55,700	5,424
May 28, 2025	55,900	56,200	56,200	56,300	55,600	6,329
May 27, 2025	55,500	55,800	55,800	55,800	55,400	3,642
May 26, 2025	55,500	55,300	55,300	55,600	55,200	3,152
May 23, 2025	55,100	55,400	55,400	55,600	55,100	4,442

Star Asia Investment Corporation (3468.T) JPX