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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,500	60,200	60,200	60,700	60,100	6,369
February 19, 2026	60,600	59,900	59,900	60,600	59,800	3,472
February 18, 2026	60,000	60,500	60,500	60,600	59,700	5,047
February 17, 2026	60,300	60,000	60,000	60,300	59,600	4,199
February 16, 2026	60,100	60,500	60,500	60,500	59,900	5,211
February 13, 2026	60,500	60,200	60,200	60,500	59,800	5,666
February 12, 2026	60,400	60,400	60,400	60,700	60,300	5,130
February 10, 2026	60,000	60,500	60,500	60,500	59,800	7,026
February 09, 2026	60,400	59,800	59,800	60,500	59,700	7,965
February 06, 2026	60,800	60,100	60,100	60,800	60,000	5,323
February 05, 2026	60,600	60,800	60,800	61,100	60,400	11,471
February 04, 2026	60,000	60,500	60,500	60,700	59,800	6,897
February 03, 2026	59,900	59,900	59,900	60,200	59,600	5,650
February 02, 2026	60,100	59,700	59,700	60,400	59,600	9,279
January 30, 2026	60,600	60,000	60,000	60,600	59,900	10,668
January 29, 2026	59,600	60,300	60,300	60,300	59,100	17,843
January 28, 2026	61,000	61,500	61,500	61,600	61,000	23,201
January 27, 2026	61,500	61,600	61,600	61,600	61,000	5,825
January 26, 2026	61,700	61,500	61,500	61,900	61,400	6,728
January 23, 2026	62,100	61,800	61,800	62,200	61,600	6,485
January 22, 2026	62,200	62,000	62,000	62,600	62,000	6,250
January 21, 2026	62,400	62,000	62,000	62,500	61,700	8,648
January 20, 2026	63,200	62,600	62,600	63,300	62,600	8,412
January 19, 2026	63,900	63,100	63,100	63,900	63,100	6,414
January 16, 2026	63,600	63,700	63,700	64,000	63,500	9,417
January 15, 2026	63,100	63,600	63,600	63,600	62,800	7,702
January 14, 2026	62,800	62,900	62,900	63,100	62,800	5,712
January 13, 2026	63,200	62,800	62,800	63,300	62,500	6,844
January 09, 2026	63,600	63,000	63,000	63,700	63,000	8,092
January 08, 2026	62,800	63,300	63,300	63,500	62,600	6,933
January 07, 2026	63,000	62,700	62,700	63,100	62,400	8,772
January 06, 2026	62,100	63,200	63,200	63,200	62,000	8,721
January 05, 2026	62,300	61,800	61,800	62,500	61,300	9,224
December 30, 2025	62,400	61,700	61,700	62,500	61,700	7,057
December 29, 2025	62,300	62,100	62,100	62,500	61,900	7,187
December 26, 2025	62,000	62,000	62,000	62,300	61,500	5,149
December 25, 2025	61,800	61,900	61,900	62,200	61,600	3,750
December 24, 2025	61,500	61,700	61,700	61,800	61,300	3,150
December 23, 2025	61,200	61,600	61,600	61,600	61,000	2,583
December 22, 2025	62,000	61,100	61,100	62,200	61,100	5,770
December 19, 2025	61,300	62,000	62,000	62,000	61,300	7,644
December 18, 2025	60,800	61,200	61,200	61,500	60,700	5,329
December 17, 2025	60,700	60,800	60,800	60,900	60,300	6,300
December 16, 2025	60,600	60,600	60,600	61,100	60,600	4,072
December 15, 2025	60,900	60,700	60,700	61,000	60,500	4,159
December 12, 2025	60,100	60,800	60,800	60,900	60,100	10,368
December 11, 2025	60,600	60,100	60,100	60,800	60,000	4,280
December 10, 2025	60,500	60,500	60,500	60,900	60,200	5,318
December 09, 2025	60,300	60,600	60,600	60,600	59,700	4,538
December 08, 2025	60,800	60,500	60,500	61,100	60,000	5,917
December 05, 2025	61,100	60,800	60,800	61,100	60,700	4,098
December 04, 2025	61,700	61,100	61,100	61,900	61,100	4,439
December 03, 2025	61,500	61,700	61,700	61,700	61,100	5,624
December 02, 2025	61,700	61,700	61,700	61,900	61,200	5,640
December 01, 2025	62,500	61,700	61,700	62,700	61,500	7,030
November 28, 2025	63,500	62,500	62,500	63,500	62,500	9,216
November 27, 2025	63,200	63,400	63,400	63,800	63,000	6,016
November 26, 2025	62,800	63,200	63,200	63,200	62,700	4,648
November 25, 2025	62,300	62,700	62,700	62,900	62,000	4,076
November 21, 2025	61,700	62,200	62,200	62,200	61,600	9,904

Star Asia Investment Corporation (3468.T) JPX