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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,198	2,198	2,198	2,201	2,198	21,200
February 19, 2026	2,199	2,198	2,198	2,201	2,198	13,900
February 18, 2026	2,199	2,198	2,198	2,200	2,198	19,300
February 17, 2026	2,199	2,199	2,199	2,205	2,198	49,100
February 16, 2026	2,198	2,197	2,197	2,200	2,197	86,800
February 13, 2026	2,198	2,200	2,200	2,200	2,197	29,200
February 12, 2026	2,199	2,197	2,197	2,204	2,197	33,300
February 10, 2026	2,205	2,198	2,198	2,205	2,197	21,700
February 09, 2026	2,209	2,200	2,200	2,209	2,197	30,200
February 06, 2026	2,197	2,201	2,201	2,210	2,196	105,000
February 05, 2026	2,197	2,196	2,196	2,198	2,196	80,700
February 04, 2026	2,196	2,196	2,196	2,197	2,196	18,700
February 03, 2026	2,196	2,196	2,196	2,197	2,196	77,100
February 02, 2026	2,196	2,196	2,196	2,197	2,196	24,600
January 30, 2026	2,197	2,196	2,196	2,198	2,196	200,800
January 29, 2026	2,196	2,196	2,196	2,198	2,196	1.89M
January 28, 2026	2,197	2,196	2,196	2,198	2,196	55,300
January 27, 2026	2,197	2,197	2,197	2,200	2,197	156,300
January 26, 2026	2,197	2,197	2,197	2,199	2,196	134,900
January 23, 2026	2,197	2,197	2,197	2,199	2,197	57,000
January 22, 2026	2,198	2,197	2,197	2,200	2,196	102,600
January 21, 2026	2,198	2,197	2,197	2,202	2,197	68,000
January 20, 2026	2,199	2,198	2,198	2,204	2,198	34,600
January 19, 2026	2,198	2,207	2,207	2,215	2,198	58,500
January 16, 2026	2,197	2,197	2,197	2,208	2,197	93,700
January 15, 2026	2,196	2,197	2,197	2,200	2,196	90,000
January 14, 2026	2,196	2,196	2,196	2,199	2,195	169,100
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

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