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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,211	1,212	1,212	1,217	1,206	102,300
September 03, 2025	1,231	1,221	1,221	1,231	1,213	124,000
September 02, 2025	1,220	1,228	1,228	1,233	1,215	101,900
September 01, 2025	1,199	1,213	1,213	1,215	1,196	55,100
August 29, 2025	1,208	1,195	1,195	1,208	1,193	96,300
August 28, 2025	1,212	1,208	1,208	1,212	1,202	58,300
August 27, 2025	1,212	1,217	1,217	1,220	1,210	66,000
August 26, 2025	1,227	1,212	1,212	1,228	1,212	66,600
August 25, 2025	1,237	1,226	1,226	1,237	1,220	116,800
August 22, 2025	1,218	1,228	1,228	1,229	1,212	73,800
August 21, 2025	1,215	1,211	1,211	1,216	1,201	55,700
August 20, 2025	1,200	1,211	1,211	1,213	1,200	89,100
August 19, 2025	1,183	1,194	1,194	1,194	1,179	87,800
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

Starzen Company Limited (8043.T) JPX