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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,202	1,207	1,207	1,209	1,201	58,000
December 03, 2025	1,216	1,207	1,207	1,216	1,203	63,100
December 02, 2025	1,227	1,216	1,216	1,227	1,213	48,800
December 01, 2025	1,253	1,222	1,222	1,257	1,217	91,000
November 28, 2025	1,240	1,252	1,252	1,254	1,238	86,900
November 27, 2025	1,229	1,237	1,237	1,239	1,228	62,700
November 26, 2025	1,220	1,224	1,224	1,228	1,219	62,300
November 25, 2025	1,205	1,215	1,215	1,217	1,205	88,100
November 21, 2025	1,174	1,212	1,212	1,212	1,174	87,200
November 20, 2025	1,171	1,175	1,175	1,183	1,162	76,000
November 19, 2025	1,169	1,164	1,164	1,174	1,157	104,200
November 18, 2025	1,175	1,164	1,164	1,180	1,159	80,500
November 17, 2025	1,182	1,175	1,175	1,189	1,165	106,700
November 14, 2025	1,187	1,189	1,189	1,204	1,178	110,300
November 13, 2025	1,187	1,204	1,204	1,218	1,168	121,300
November 12, 2025	1,182	1,187	1,187	1,196	1,182	73,900
November 11, 2025	1,185	1,175	1,175	1,185	1,167	57,400
November 10, 2025	1,180	1,185	1,185	1,185	1,170	61,000
November 07, 2025	1,155	1,175	1,175	1,175	1,155	47,200
November 06, 2025	1,148	1,158	1,158	1,163	1,148	101,200
November 05, 2025	1,150	1,145	1,145	1,158	1,140	101,700
November 04, 2025	1,155	1,155	1,155	1,167	1,151	62,700
October 31, 2025	1,164	1,161	1,161	1,164	1,149	70,600
October 30, 2025	1,155	1,154	1,154	1,165	1,149	386,600
October 29, 2025	1,170	1,155	1,155	1,172	1,152	79,000
October 28, 2025	1,180	1,170	1,170	1,186	1,170	74,200
October 27, 2025	1,188	1,188	1,188	1,194	1,182	73,300
October 24, 2025	1,188	1,184	1,184	1,188	1,176	79,200
October 23, 2025	1,174	1,178	1,178	1,185	1,169	76,700
October 22, 2025	1,173	1,174	1,174	1,177	1,170	72,500
October 21, 2025	1,177	1,167	1,167	1,180	1,166	65,500
October 20, 2025	1,167	1,175	1,175	1,175	1,165	70,900
October 17, 2025	1,158	1,159	1,159	1,164	1,154	63,500
October 16, 2025	1,160	1,158	1,158	1,164	1,146	61,500
October 15, 2025	1,169	1,157	1,157	1,170	1,154	87,200
October 14, 2025	1,136	1,152	1,152	1,162	1,136	112,700
October 10, 2025	1,151	1,149	1,149	1,153	1,143	112,300
October 09, 2025	1,171	1,157	1,157	1,174	1,154	140,900
October 08, 2025	1,180	1,169	1,169	1,199	1,169	87,600
October 07, 2025	1,185	1,179	1,179	1,188	1,178	85,700
October 06, 2025	1,181	1,184	1,184	1,185	1,171	128,300
October 03, 2025	1,169	1,165	1,165	1,178	1,163	72,700
October 02, 2025	1,188	1,168	1,168	1,197	1,164	100,600
October 01, 2025	1,200	1,195	1,195	1,200	1,185	120,200
September 30, 2025	1,206	1,201	1,201	1,208	1,196	112,500
September 29, 2025	1,231	1,202	1,202	1,231	1,202	128,000
September 26, 2025	1,218	1,241	1,241	1,241	1,216	99,900
September 25, 2025	1,227	1,223	1,223	1,227	1,218	114,700
September 24, 2025	1,221	1,222	1,222	1,224	1,213	86,500
September 22, 2025	1,225	1,212	1,212	1,230	1,212	69,400
September 19, 2025	1,212	1,220	1,220	1,223	1,211	91,900
September 18, 2025	1,217	1,206	1,206	1,217	1,201	79,100
September 17, 2025	1,220	1,211	1,211	1,220	1,208	79,100
September 16, 2025	1,210	1,225	1,225	1,226	1,207	62,600
September 12, 2025	1,214	1,210	1,210	1,219	1,208	92,000
September 11, 2025	1,224	1,221	1,221	1,224	1,212	62,200
September 10, 2025	1,220	1,218	1,218	1,225	1,212	55,500
September 09, 2025	1,225	1,221	1,221	1,239	1,218	93,100
September 08, 2025	1,220	1,225	1,225	1,225	1,216	63,100
September 05, 2025	1,213	1,210	1,210	1,216	1,200	86,100

Starzen Company Limited (8043.T) JPX