Starzen Company Limited - 8043.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,189	1,185	1,180	1,204	1,180	142,400
August 15, 2025	1,204	1,193	1,193	1,212	1,180	160,200
August 14, 2025	1,232	1,208	1,208	1,245	1,160	467,800
August 13, 2025	1,251	1,247	1,247	1,254	1,231	116,000
August 12, 2025	1,253	1,256	1,256	1,260	1,240	155,300
August 08, 2025	1,227	1,242	1,242	1,242	1,222	94,600
August 07, 2025	1,227	1,225	1,225	1,230	1,219	104,200
August 06, 2025	1,199	1,218	1,218	1,219	1,195	147,300
August 05, 2025	1,183	1,190	1,190	1,191	1,175	76,200
August 04, 2025	1,159	1,176	1,176	1,181	1,156	79,300
August 01, 2025	1,175	1,178	1,178	1,188	1,175	71,300
July 31, 2025	1,172	1,176	1,176	1,179	1,163	79,000
July 30, 2025	1,148	1,169	1,169	1,172	1,148	93,800
July 29, 2025	1,145	1,146	1,146	1,153	1,137	102,300
July 28, 2025	1,150	1,148	1,148	1,154	1,141	113,700
July 25, 2025	1,125	1,139	1,139	1,141	1,119	124,000
July 24, 2025	1,115	1,118	1,118	1,123	1,108	93,000
July 23, 2025	1,103	1,111	1,111	1,117	1,103	109,400
July 22, 2025	1,118	1,102	1,102	1,121	1,102	67,300
July 18, 2025	1,110	1,111	1,111	1,111	1,103	55,400
July 17, 2025	1,110	1,105	1,105	1,112	1,102	75,000
July 16, 2025	1,114	1,116	1,116	1,125	1,110	86,200
July 15, 2025	1,122	1,114	1,114	1,122	1,101	126,700
July 14, 2025	1,129	1,120	1,120	1,140	1,113	223,000
July 11, 2025	1,102	1,109	1,109	1,142	1,100	275,800
July 10, 2025	1,100	1,092	1,092	1,102	1,087	316,200
July 09, 2025	1,069	1,074	1,074	1,079	1,067	108,800
July 08, 2025	1,080	1,069	1,069	1,080	1,066	112,000
July 07, 2025	1,079	1,077	1,077	1,082	1,070	88,300
July 04, 2025	1,082	1,078	1,078	1,085	1,075	54,200
July 03, 2025	1,082	1,078	1,078	1,088	1,074	75,900
July 02, 2025	1,084	1,088	1,088	1,095	1,081	85,000
July 01, 2025	1,101	1,087	1,087	1,105	1,073	111,100
June 30, 2025	1,109	1,102	1,102	1,110	1,095	118,400
June 27, 2025	1,087	1,106	1,106	1,106	1,087	113,700
June 26, 2025	1,083	1,094	1,094	1,094	1,076	82,800
June 25, 2025	1,082	1,083	1,083	1,085	1,074	86,700
June 24, 2025	1,088	1,082	1,082	1,092	1,078	45,800
June 23, 2025	1,076	1,086	1,086	1,086	1,073	64,900
June 20, 2025	1,083	1,081	1,081	1,084	1,073	105,700
June 19, 2025	1,077	1,083	1,083	1,083	1,072	52,300
June 18, 2025	1,085	1,077	1,077	1,086	1,076	45,400
June 17, 2025	1,080	1,082	1,082	1,086	1,073	84,300
June 16, 2025	1,080	1,088	1,088	1,088	1,078	76,900
June 13, 2025	1,076	1,068	1,068	1,078	1,065	123,500
June 12, 2025	1,080	1,083	1,083	1,087	1,077	53,600
June 11, 2025	1,078	1,083	1,083	1,089	1,071	89,800
June 10, 2025	1,089	1,079	1,079	1,097	1,077	89,400
June 09, 2025	1,111	1,091	1,091	1,117	1,088	98,100
June 06, 2025	1,097	1,105	1,105	1,109	1,094	99,900
June 05, 2025	1,105	1,100	1,100	1,115	1,099	85,500
June 04, 2025	1,104	1,113	1,113	1,116	1,101	98,300
June 03, 2025	1,101	1,097	1,097	1,104	1,091	109,900
June 02, 2025	1,118	1,102	1,102	1,124	1,098	121,900
May 30, 2025	1,109	1,121	1,121	1,125	1,102	91,000
May 29, 2025	1,124	1,116	1,116	1,124	1,111	110,900
May 28, 2025	1,124	1,121	1,121	1,125	1,107	119,800
May 27, 2025	1,111	1,116	1,116	1,120	1,104	77,300
May 26, 2025	1,113	1,111	1,111	1,129	1,110	83,000
May 23, 2025	1,106	1,113	1,113	1,120	1,105	103,800

Starzen Company Limited (8043.T) JPX