Star Micronics Co., Ltd. - 7718.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,198	2,196	2,196	2,199	2,196	71,900
January 09, 2026	2,196	2,196	2,196	2,200	2,196	151,600
January 08, 2026	2,196	2,195	2,195	2,199	2,195	175,700
January 07, 2026	2,196	2,195	2,195	2,202	2,193	245,600
January 06, 2026	2,194	2,193	2,193	2,196	2,193	147,400
January 05, 2026	2,190	2,192	2,192	2,193	2,190	321,700
December 30, 2025	2,191	2,187	2,187	2,194	2,184	217,100
December 29, 2025	2,193	2,193	2,193	2,195	2,188	165,100
December 26, 2025	2,197	2,192	2,192	2,199	2,191	96,900
December 25, 2025	2,200	2,193	2,193	2,208	2,193	152,200
December 24, 2025	2,200	2,194	2,194	2,202	2,192	121,800
December 23, 2025	2,208	2,208	2,208	2,209	2,207	154,100
December 22, 2025	2,208	2,207	2,207	2,209	2,207	333,200
December 19, 2025	2,207	2,207	2,207	2,208	2,206	238,200
December 18, 2025	2,207	2,207	2,207	2,208	2,207	199,500
December 17, 2025	2,207	2,207	2,207	2,210	2,207	242,800
December 16, 2025	2,210	2,206	2,206	2,214	2,206	421,600
December 15, 2025	2,207	2,207	2,207	2,210	2,206	503,300
December 12, 2025	2,208	2,206	2,206	2,209	2,206	431,900
December 11, 2025	2,210	2,208	2,208	2,210	2,207	269,200
December 10, 2025	2,210	2,207	2,207	2,219	2,207	265,800
December 09, 2025	2,204	2,209	2,209	2,216	2,203	1.23M
December 08, 2025	2,205	2,204	2,204	2,206	2,203	687,100
December 05, 2025	2,205	2,204	2,204	2,205	2,203	862,400
December 04, 2025	2,207	2,203	2,203	2,207	2,203	1.25M
December 03, 2025	2,210	2,205	2,205	2,210	2,205	678,300
December 02, 2025	2,225	2,208	2,208	2,225	2,207	900,300
December 01, 2025	2,245	2,220	2,220	2,251	2,216	505,200
November 28, 2025	2,237	2,243	2,243	2,250	2,235	505,500
November 27, 2025	2,256	2,228	2,228	2,257	2,214	1.18M
November 26, 2025	2,255	2,257	2,257	2,260	2,253	891,300
November 25, 2025	2,254	2,257	2,257	2,260	2,253	568,100
November 21, 2025	2,255	2,256	2,256	2,271	2,252	1.12M
November 20, 2025	2,255	2,256	2,256	2,258	2,251	753,300
November 19, 2025	2,250	2,253	2,253	2,255	2,250	1.18M
November 18, 2025	2,250	2,250	2,250	2,256	2,241	1.24M
November 17, 2025	2,255	2,255	2,255	2,259	2,248	1.01M
November 14, 2025	2,236	2,255	2,255	2,259	2,233	3.78M
November 13, 2025	2,112	2,112	2,112	2,112	2,112	178,800
November 12, 2025	1,703	1,712	1,712	1,718	1,697	161,800
November 11, 2025	1,705	1,691	1,691	1,708	1,689	166,100
November 10, 2025	1,685	1,700	1,700	1,703	1,677	231,200
November 07, 2025	1,651	1,660	1,660	1,663	1,643	149,200
November 06, 2025	1,642	1,654	1,654	1,670	1,638	168,900
November 05, 2025	1,655	1,630	1,630	1,657	1,607	266,000
November 04, 2025	1,664	1,665	1,665	1,688	1,660	139,000
October 31, 2025	1,670	1,664	1,664	1,678	1,655	142,500
October 30, 2025	1,673	1,673	1,673	1,678	1,664	145,900
October 29, 2025	1,698	1,659	1,659	1,701	1,659	163,200
October 28, 2025	1,736	1,698	1,698	1,736	1,692	150,900
October 27, 2025	1,730	1,741	1,741	1,741	1,730	133,800
October 24, 2025	1,723	1,721	1,721	1,730	1,716	118,900
October 23, 2025	1,690	1,719	1,719	1,722	1,684	200,100
October 22, 2025	1,679	1,699	1,699	1,702	1,679	219,400
October 21, 2025	1,681	1,682	1,682	1,694	1,680	125,400
October 20, 2025	1,665	1,681	1,681	1,686	1,660	122,500
October 17, 2025	1,652	1,646	1,646	1,653	1,642	85,000
October 16, 2025	1,677	1,657	1,657	1,677	1,652	117,200
October 15, 2025	1,647	1,666	1,666	1,667	1,641	160,500
October 14, 2025	1,650	1,627	1,627	1,665	1,623	216,200

Star Micronics Co., Ltd. (7718.T) JPX