Star Mica Holdings Co., Ltd. (TYO:2975)
Japan
· Delayed Price · Currency is JPY 1,656.00
+54.00 (3.37%)
Mar 10, 2026, 11:30 AM JST
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,566.00 | 1,597.00 | 1,546.00 | 1,597.00 | - | -4.31% | 257,100 |
| Mar 6, 2026 | 1,633.00 | 1,672.00 | 1,616.00 | 1,669.00 | 1,669.00 | 1.58% | 103,000 |
| Mar 5, 2026 | 1,620.00 | 1,659.00 | 1,610.00 | 1,643.00 | 1,643.00 | 4.19% | 166,000 |
| Mar 4, 2026 | 1,616.00 | 1,625.00 | 1,547.00 | 1,577.00 | 1,577.00 | -4.60% | 202,500 |
| Mar 3, 2026 | 1,691.00 | 1,736.00 | 1,648.00 | 1,653.00 | 1,653.00 | 0.67% | 317,200 |
| Mar 2, 2026 | 1,627.00 | 1,658.00 | 1,607.00 | 1,642.00 | 1,642.00 | -1.50% | 141,200 |
| Feb 27, 2026 | 1,620.00 | 1,669.00 | 1,618.00 | 1,667.00 | 1,667.00 | 3.41% | 189,500 |
| Feb 26, 2026 | 1,612.00 | 1,650.00 | 1,608.00 | 1,612.00 | 1,612.00 | 1.13% | 140,200 |
| Feb 25, 2026 | 1,569.00 | 1,612.00 | 1,552.00 | 1,594.00 | 1,594.00 | 2.38% | 173,500 |
| Feb 24, 2026 | 1,586.00 | 1,586.00 | 1,545.00 | 1,557.00 | 1,557.00 | -2.44% | 208,900 |
| Feb 20, 2026 | 1,590.00 | 1,596.00 | 1,551.00 | 1,596.00 | 1,596.00 | -1.78% | 120,000 |
| Feb 19, 2026 | 1,581.00 | 1,628.00 | 1,580.00 | 1,625.00 | 1,625.00 | 2.78% | 162,200 |
| Feb 18, 2026 | 1,597.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 82,100 |
| Feb 17, 2026 | 1,630.00 | 1,630.00 | 1,568.00 | 1,579.00 | 1,579.00 | -1.93% | 229,600 |
| Feb 16, 2026 | 1,600.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,610.00 | 1.00% | 324,100 |
| Feb 13, 2026 | 1,610.00 | 1,614.00 | 1,551.00 | 1,594.00 | 1,594.00 | -0.99% | 315,000 |
| Feb 12, 2026 | 1,595.00 | 1,629.00 | 1,580.00 | 1,610.00 | 1,610.00 | 0.94% | 211,800 |
| Feb 10, 2026 | 1,573.00 | 1,605.00 | 1,567.00 | 1,595.00 | 1,595.00 | 2.18% | 140,300 |
| Feb 9, 2026 | 1,567.00 | 1,576.00 | 1,547.00 | 1,561.00 | 1,561.00 | 0.97% | 168,100 |
| Feb 6, 2026 | 1,520.00 | 1,560.00 | 1,516.00 | 1,546.00 | 1,546.00 | 1.05% | 233,600 |
| Feb 5, 2026 | 1,538.00 | 1,543.00 | 1,523.00 | 1,530.00 | 1,530.00 | 1.86% | 141,800 |
| Feb 4, 2026 | 1,459.00 | 1,506.00 | 1,459.00 | 1,502.00 | 1,502.00 | 2.88% | 180,100 |
| Feb 3, 2026 | 1,478.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 187,200 |
| Feb 2, 2026 | 1,487.00 | 1,511.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.21% | 246,500 |
| Jan 30, 2026 | 1,435.00 | 1,465.00 | 1,423.00 | 1,457.00 | 1,457.00 | 2.03% | 151,300 |
| Jan 29, 2026 | 1,432.00 | 1,441.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.07% | 256,500 |
| Jan 28, 2026 | 1,442.00 | 1,452.00 | 1,423.00 | 1,427.00 | 1,427.00 | -1.25% | 211,000 |
| Jan 27, 2026 | 1,446.00 | 1,453.00 | 1,424.00 | 1,445.00 | 1,445.00 | -0.69% | 201,400 |
| Jan 26, 2026 | 1,439.00 | 1,471.00 | 1,433.00 | 1,455.00 | 1,455.00 | 0.48% | 263,300 |
| Jan 23, 2026 | 1,474.00 | 1,485.00 | 1,438.00 | 1,448.00 | 1,448.00 | -1.23% | 221,700 |
| Jan 22, 2026 | 1,454.00 | 1,490.00 | 1,449.00 | 1,466.00 | 1,466.00 | 2.59% | 292,000 |
| Jan 21, 2026 | 1,438.00 | 1,453.00 | 1,412.00 | 1,429.00 | 1,429.00 | -3.71% | 350,400 |
| Jan 20, 2026 | 1,502.00 | 1,509.00 | 1,446.00 | 1,484.00 | 1,484.00 | -2.75% | 368,000 |
| Jan 19, 2026 | 1,525.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,526.00 | -1.42% | 208,900 |
| Jan 16, 2026 | 1,546.00 | 1,570.00 | 1,519.00 | 1,548.00 | 1,548.00 | -0.71% | 235,600 |
| Jan 15, 2026 | 1,551.00 | 1,576.00 | 1,512.00 | 1,559.00 | 1,559.00 | 0.52% | 274,400 |
| Jan 14, 2026 | 1,604.00 | 1,610.00 | 1,508.00 | 1,551.00 | 1,551.00 | 8.16% | 868,100 |
| Jan 13, 2026 | 1,418.00 | 1,445.00 | 1,380.00 | 1,434.00 | 1,434.00 | 2.58% | 329,000 |
| Jan 9, 2026 | 1,407.00 | 1,421.00 | 1,382.00 | 1,398.00 | 1,398.00 | 0.29% | 204,700 |
| Jan 8, 2026 | 1,420.00 | 1,440.00 | 1,386.00 | 1,394.00 | 1,394.00 | -3.19% | 259,600 |
| Jan 7, 2026 | 1,397.00 | 1,444.00 | 1,389.00 | 1,440.00 | 1,440.00 | 3.00% | 227,600 |
| Jan 6, 2026 | 1,365.00 | 1,401.00 | 1,359.00 | 1,398.00 | 1,398.00 | 3.17% | 180,800 |
| Jan 5, 2026 | 1,367.00 | 1,369.00 | 1,333.00 | 1,355.00 | 1,355.00 | -0.44% | 178,700 |
| Dec 30, 2025 | 1,358.00 | 1,380.00 | 1,357.00 | 1,361.00 | 1,361.00 | -0.44% | 148,200 |
| Dec 29, 2025 | 1,368.00 | 1,391.00 | 1,356.00 | 1,367.00 | 1,367.00 | 0.89% | 228,500 |
| Dec 26, 2025 | 1,340.00 | 1,364.00 | 1,335.00 | 1,355.00 | 1,355.00 | 1.96% | 169,900 |
| Dec 25, 2025 | 1,329.00 | 1,342.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.91% | 119,600 |
| Dec 24, 2025 | 1,300.00 | 1,327.00 | 1,297.00 | 1,317.00 | 1,317.00 | 2.57% | 185,200 |
| Dec 23, 2025 | 1,252.00 | 1,289.00 | 1,249.00 | 1,284.00 | 1,284.00 | 3.05% | 130,300 |
| Dec 22, 2025 | 1,278.00 | 1,285.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.81% | 152,900 |
| Dec 19, 2025 | 1,238.00 | 1,269.00 | 1,236.00 | 1,269.00 | 1,269.00 | 1.76% | 125,600 |
| Dec 18, 2025 | 1,240.00 | 1,249.00 | 1,236.00 | 1,247.00 | 1,247.00 | 0.97% | 79,200 |
| Dec 17, 2025 | 1,250.00 | 1,250.00 | 1,222.00 | 1,235.00 | 1,235.00 | 0.08% | 74,200 |
| Dec 16, 2025 | 1,249.00 | 1,253.00 | 1,233.00 | 1,234.00 | 1,234.00 | -1.83% | 91,300 |
| Dec 15, 2025 | 1,228.00 | 1,257.00 | 1,217.00 | 1,257.00 | 1,257.00 | 1.70% | 80,100 |
| Dec 12, 2025 | 1,217.00 | 1,238.00 | 1,217.00 | 1,236.00 | 1,236.00 | 2.66% | 91,900 |
| Dec 11, 2025 | 1,229.00 | 1,230.00 | 1,195.00 | 1,204.00 | 1,204.00 | -1.47% | 105,700 |
| Dec 10, 2025 | 1,227.00 | 1,231.00 | 1,221.00 | 1,222.00 | 1,222.00 | 0.25% | 93,100 |
| Dec 9, 2025 | 1,250.00 | 1,252.00 | 1,215.00 | 1,219.00 | 1,219.00 | -2.71% | 128,900 |
| Dec 8, 2025 | 1,214.00 | 1,254.00 | 1,214.00 | 1,253.00 | 1,253.00 | 3.21% | 183,700 |
| Dec 5, 2025 | 1,212.00 | 1,217.00 | 1,202.00 | 1,214.00 | 1,214.00 | - | 119,600 |
| Dec 4, 2025 | 1,205.00 | 1,221.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.00% | 103,500 |
| Dec 3, 2025 | 1,247.00 | 1,259.00 | 1,191.00 | 1,202.00 | 1,202.00 | -3.06% | 213,400 |
| Dec 2, 2025 | 1,238.00 | 1,252.00 | 1,222.00 | 1,240.00 | 1,240.00 | 0.16% | 154,300 |
| Dec 1, 2025 | 1,263.00 | 1,264.00 | 1,227.00 | 1,238.00 | 1,238.00 | -1.98% | 326,400 |
| Nov 28, 2025 | 1,155.00 | 1,268.00 | 1,149.00 | 1,263.00 | 1,263.00 | 8.97% | 507,100 |
| Nov 27, 2025 | 1,167.00 | 1,167.00 | 1,146.00 | 1,159.00 | 1,159.00 | -2.69% | 289,400 |
| Nov 26, 2025 | 1,183.00 | 1,203.00 | 1,172.00 | 1,191.00 | 1,168.94 | 1.36% | 466,100 |
| Nov 25, 2025 | 1,170.00 | 1,181.00 | 1,162.00 | 1,175.00 | 1,153.24 | 0.69% | 194,000 |
| Nov 21, 2025 | 1,149.00 | 1,173.00 | 1,149.00 | 1,167.00 | 1,145.39 | 2.19% | 204,900 |
| Nov 20, 2025 | 1,136.00 | 1,149.00 | 1,132.00 | 1,142.00 | 1,120.85 | 1.33% | 123,800 |
| Nov 19, 2025 | 1,130.00 | 1,140.00 | 1,123.00 | 1,127.00 | 1,106.13 | 0.18% | 172,700 |
| Nov 18, 2025 | 1,128.00 | 1,133.00 | 1,115.00 | 1,125.00 | 1,104.17 | -1.75% | 219,400 |
| Nov 17, 2025 | 1,190.00 | 1,197.00 | 1,145.00 | 1,145.00 | 1,123.80 | -3.62% | 208,400 |
| Nov 14, 2025 | 1,164.00 | 1,188.00 | 1,161.00 | 1,188.00 | 1,166.00 | 2.41% | 148,900 |
| Nov 13, 2025 | 1,149.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,138.52 | 0.96% | 99,600 |
| Nov 12, 2025 | 1,129.00 | 1,152.00 | 1,126.00 | 1,149.00 | 1,127.72 | 2.50% | 133,100 |
| Nov 11, 2025 | 1,146.00 | 1,151.00 | 1,117.00 | 1,121.00 | 1,100.24 | -2.86% | 178,800 |
| Nov 10, 2025 | 1,133.00 | 1,162.00 | 1,125.00 | 1,154.00 | 1,132.63 | 3.13% | 176,200 |
| Nov 7, 2025 | 1,124.00 | 1,131.00 | 1,114.00 | 1,119.00 | 1,098.28 | -0.18% | 75,700 |
| Nov 6, 2025 | 1,105.00 | 1,126.00 | 1,100.00 | 1,121.00 | 1,100.24 | 0.45% | 162,500 |
| Nov 5, 2025 | 1,126.00 | 1,133.00 | 1,098.00 | 1,116.00 | 1,095.33 | -1.41% | 129,700 |
| Nov 4, 2025 | 1,135.00 | 1,145.00 | 1,119.00 | 1,132.00 | 1,111.04 | -0.53% | 182,700 |
| Oct 31, 2025 | 1,148.00 | 1,150.00 | 1,129.00 | 1,138.00 | 1,116.93 | -1.39% | 232,400 |
| Oct 30, 2025 | 1,129.00 | 1,160.00 | 1,115.00 | 1,154.00 | 1,132.63 | 1.85% | 321,700 |
| Oct 29, 2025 | 1,208.00 | 1,209.00 | 1,123.00 | 1,133.00 | 1,112.02 | -6.05% | 528,200 |
| Oct 28, 2025 | 1,229.00 | 1,237.00 | 1,205.00 | 1,206.00 | 1,183.67 | -1.23% | 306,000 |
| Oct 27, 2025 | 1,200.00 | 1,227.00 | 1,199.00 | 1,221.00 | 1,198.39 | 1.75% | 391,100 |
| Oct 24, 2025 | 1,198.00 | 1,200.00 | 1,176.00 | 1,200.00 | 1,177.78 | 1.10% | 188,600 |
| Oct 23, 2025 | 1,184.00 | 1,198.00 | 1,173.00 | 1,187.00 | 1,165.02 | -0.17% | 159,600 |
| Oct 22, 2025 | 1,162.00 | 1,190.00 | 1,158.00 | 1,189.00 | 1,166.98 | 2.32% | 280,600 |
| Oct 21, 2025 | 1,142.00 | 1,172.00 | 1,135.00 | 1,162.00 | 1,140.48 | 0.96% | 228,000 |
| Oct 20, 2025 | 1,151.00 | 1,166.00 | 1,145.00 | 1,151.00 | 1,129.69 | 0.35% | 272,900 |
| Oct 17, 2025 | 1,146.00 | 1,150.00 | 1,131.00 | 1,147.00 | 1,125.76 | 0.44% | 139,800 |
| Oct 16, 2025 | 1,141.00 | 1,155.00 | 1,139.00 | 1,142.00 | 1,120.85 | 1.33% | 140,700 |
| Oct 15, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,127.00 | 1,106.13 | 1.62% | 121,200 |
| Oct 14, 2025 | 1,118.00 | 1,128.00 | 1,101.00 | 1,109.00 | 1,088.46 | -1.42% | 244,500 |
| Oct 10, 2025 | 1,169.00 | 1,169.00 | 1,125.00 | 1,125.00 | 1,104.17 | -4.26% | 370,800 |
| Oct 9, 2025 | 1,200.00 | 1,205.00 | 1,172.00 | 1,175.00 | 1,153.24 | -2.33% | 283,500 |
| Oct 8, 2025 | 1,215.00 | 1,230.00 | 1,203.00 | 1,203.00 | 1,180.72 | -0.66% | 191,100 |