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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	63,600	63,100	63,100	63,600	62,800	3,430
November 12, 2025	63,700	63,400	63,400	64,000	63,400	5,585
November 11, 2025	62,800	63,800	63,800	63,800	62,700	4,472
November 10, 2025	62,700	62,500	62,500	62,900	62,500	5,799
November 07, 2025	62,500	62,400	62,400	62,800	62,300	4,757
November 06, 2025	62,500	62,500	62,500	62,700	62,300	4,683
November 05, 2025	62,200	62,500	62,500	62,500	61,600	7,964
November 04, 2025	61,500	62,100	62,100	62,200	61,500	7,964
October 31, 2025	61,500	61,300	61,300	62,000	61,300	9,280
October 30, 2025	60,900	61,300	61,300	61,600	60,500	9,280
October 29, 2025	61,500	61,100	61,100	61,600	60,800	7,405
October 28, 2025	61,500	61,400	61,400	61,800	61,200	6,600
October 27, 2025	61,400	61,800	61,800	61,800	61,300	4,156
October 24, 2025	61,600	61,200	61,200	61,900	61,200	5,121
October 23, 2025	61,000	61,600	61,600	61,600	60,700	5,636
October 22, 2025	60,900	61,000	61,000	61,100	60,700	6,945
October 21, 2025	60,800	60,700	60,700	61,100	60,600	4,984
October 20, 2025	60,900	60,700	60,700	61,000	60,500	3,663
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

Star Asia Investment Corporation (3468.T) JPX