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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Starzen Company Limited (8043.T) JPX