Star Mica Holdings Co., Ltd. (TYO:2975)
Japan
· Delayed Price · Currency is JPY 1,678.00
+59.00 (3.64%)
Apr 28, 2026, 3:30 PM JST
Star Mica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,628.00 | 1,678.00 | 1,616.00 | 1,678.00 | 1,678.00 | 3.64% | 188,900 |
| Apr 27, 2026 | 1,646.00 | 1,646.00 | 1,610.00 | 1,619.00 | 1,619.00 | -2.29% | 248,000 |
| Apr 24, 2026 | 1,697.00 | 1,698.00 | 1,638.00 | 1,657.00 | 1,657.00 | -2.36% | 153,500 |
| Apr 23, 2026 | 1,699.00 | 1,719.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.12% | 138,400 |
| Apr 22, 2026 | 1,703.00 | 1,710.00 | 1,684.00 | 1,699.00 | 1,699.00 | -1.05% | 118,000 |
| Apr 21, 2026 | 1,742.00 | 1,745.00 | 1,706.00 | 1,717.00 | 1,717.00 | -0.17% | 147,200 |
| Apr 20, 2026 | 1,696.00 | 1,723.00 | 1,683.00 | 1,720.00 | 1,720.00 | 2.20% | 152,200 |
| Apr 17, 2026 | 1,682.00 | 1,730.00 | 1,666.00 | 1,683.00 | 1,683.00 | 0.54% | 231,700 |
| Apr 16, 2026 | 1,650.00 | 1,698.00 | 1,632.00 | 1,674.00 | 1,674.00 | 2.07% | 333,100 |
| Apr 15, 2026 | 1,667.00 | 1,688.00 | 1,604.00 | 1,640.00 | 1,640.00 | -2.38% | 717,600 |
| Apr 14, 2026 | 1,795.00 | 1,795.00 | 1,636.00 | 1,680.00 | 1,680.00 | -6.20% | 749,100 |
| Apr 13, 2026 | 1,795.00 | 1,806.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.94% | 183,300 |
| Apr 10, 2026 | 1,799.00 | 1,811.00 | 1,787.00 | 1,808.00 | 1,808.00 | 1.06% | 175,400 |
| Apr 9, 2026 | 1,830.00 | 1,842.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.72% | 220,900 |
| Apr 8, 2026 | 1,828.00 | 1,846.00 | 1,806.00 | 1,839.00 | 1,839.00 | 5.21% | 277,500 |
| Apr 7, 2026 | 1,748.00 | 1,785.00 | 1,730.00 | 1,748.00 | 1,748.00 | 0.40% | 206,300 |
| Apr 6, 2026 | 1,720.00 | 1,763.00 | 1,720.00 | 1,741.00 | 1,741.00 | 1.75% | 244,700 |
| Apr 3, 2026 | 1,679.00 | 1,719.00 | 1,677.00 | 1,711.00 | 1,711.00 | 0.41% | 185,700 |
| Apr 2, 2026 | 1,687.00 | 1,735.00 | 1,673.00 | 1,704.00 | 1,704.00 | -0.99% | 302,100 |
| Apr 1, 2026 | 1,686.00 | 1,726.00 | 1,648.00 | 1,721.00 | 1,721.00 | 9.83% | 600,200 |
| Mar 31, 2026 | 1,584.00 | 1,620.00 | 1,567.00 | 1,567.00 | 1,567.00 | -2.18% | 357,700 |
| Mar 30, 2026 | 1,564.00 | 1,622.00 | 1,547.00 | 1,602.00 | 1,602.00 | -3.20% | 273,900 |
| Mar 27, 2026 | 1,661.00 | 1,663.00 | 1,643.00 | 1,655.00 | 1,655.00 | -0.90% | 137,500 |
| Mar 26, 2026 | 1,654.00 | 1,691.00 | 1,641.00 | 1,670.00 | 1,670.00 | 0.54% | 216,000 |
| Mar 25, 2026 | 1,638.00 | 1,663.00 | 1,632.00 | 1,661.00 | 1,661.00 | 3.94% | 229,000 |
| Mar 24, 2026 | 1,575.00 | 1,614.00 | 1,561.00 | 1,598.00 | 1,598.00 | 4.04% | 182,100 |
| Mar 23, 2026 | 1,583.00 | 1,585.00 | 1,528.00 | 1,536.00 | 1,536.00 | -5.36% | 196,300 |
| Mar 19, 2026 | 1,649.00 | 1,649.00 | 1,622.00 | 1,623.00 | 1,623.00 | -3.57% | 123,400 |
| Mar 18, 2026 | 1,659.00 | 1,686.00 | 1,637.00 | 1,683.00 | 1,683.00 | 2.37% | 116,000 |
| Mar 17, 2026 | 1,649.00 | 1,662.00 | 1,636.00 | 1,644.00 | 1,644.00 | 0.49% | 140,500 |
| Mar 16, 2026 | 1,603.00 | 1,646.00 | 1,603.00 | 1,636.00 | 1,636.00 | 0.31% | 122,300 |
| Mar 13, 2026 | 1,608.00 | 1,654.00 | 1,605.00 | 1,631.00 | 1,631.00 | -0.61% | 112,700 |
| Mar 12, 2026 | 1,651.00 | 1,664.00 | 1,635.00 | 1,641.00 | 1,641.00 | -2.09% | 131,800 |
| Mar 11, 2026 | 1,670.00 | 1,700.00 | 1,663.00 | 1,676.00 | 1,676.00 | 0.78% | 110,600 |
| Mar 10, 2026 | 1,610.00 | 1,669.00 | 1,608.00 | 1,663.00 | 1,663.00 | 3.81% | 154,800 |
| Mar 9, 2026 | 1,566.00 | 1,602.00 | 1,546.00 | 1,602.00 | 1,602.00 | -4.01% | 290,200 |
| 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 |