Star seeds Co.,Ltd. (TYO:3083)
Japan
· Delayed Price · Currency is JPY 784.00
-28.00 (-3.45%)
Mar 9, 2026, 3:30 PM JST
Star seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 800.00 | 800.00 | 770.00 | 784.00 | 784.00 | -3.45% | 123,700 |
| Mar 6, 2026 | 829.00 | 835.00 | 809.00 | 812.00 | 812.00 | -1.34% | 94,100 |
| Mar 5, 2026 | 788.00 | 829.00 | 788.00 | 823.00 | 823.00 | 4.97% | 129,500 |
| Mar 4, 2026 | 787.00 | 799.00 | 780.00 | 784.00 | 784.00 | -1.63% | 160,700 |
| Mar 3, 2026 | 800.00 | 814.00 | 789.00 | 797.00 | 797.00 | -1.12% | 146,500 |
| Mar 2, 2026 | 803.00 | 813.00 | 798.00 | 806.00 | 806.00 | -1.47% | 70,000 |
| Feb 27, 2026 | 778.00 | 820.00 | 767.00 | 818.00 | 818.00 | 4.74% | 252,900 |
| Feb 26, 2026 | 771.00 | 783.00 | 753.00 | 781.00 | 781.00 | 1.30% | 77,500 |
| Feb 25, 2026 | 762.00 | 794.00 | 753.00 | 771.00 | 761.00 | 3.21% | 124,300 |
| Feb 24, 2026 | 741.00 | 776.00 | 715.00 | 747.00 | 737.31 | 2.89% | 106,700 |
| Feb 20, 2026 | 726.00 | 739.00 | 702.00 | 726.00 | 716.58 | 2.11% | 101,900 |
| Feb 19, 2026 | 721.00 | 721.00 | 703.00 | 711.00 | 701.78 | -0.56% | 41,900 |
| Feb 18, 2026 | 715.00 | 726.00 | 704.00 | 715.00 | 705.73 | - | 54,800 |
| Feb 17, 2026 | 716.00 | 726.00 | 710.00 | 715.00 | 705.73 | 0.28% | 44,900 |
| Feb 16, 2026 | 712.00 | 728.00 | 709.00 | 713.00 | 703.75 | 0.14% | 38,800 |
| Feb 13, 2026 | 745.00 | 745.00 | 700.00 | 712.00 | 702.77 | -2.47% | 102,700 |
| Feb 12, 2026 | 738.00 | 745.00 | 720.00 | 730.00 | 720.53 | -2.01% | 63,900 |
| Feb 10, 2026 | 743.00 | 766.00 | 735.00 | 745.00 | 735.34 | 1.50% | 109,500 |
| Feb 9, 2026 | 742.00 | 746.00 | 730.00 | 734.00 | 724.48 | 0.55% | 42,000 |
| Feb 6, 2026 | 765.00 | 766.00 | 722.00 | 730.00 | 720.53 | -3.18% | 165,900 |
| Feb 5, 2026 | 749.00 | 770.00 | 745.00 | 754.00 | 744.22 | -0.66% | 48,400 |
| Feb 4, 2026 | 740.00 | 770.00 | 725.00 | 759.00 | 749.16 | 3.97% | 122,600 |
| Feb 3, 2026 | 741.00 | 746.00 | 725.00 | 730.00 | 720.53 | -0.95% | 53,300 |
| Feb 2, 2026 | 764.00 | 765.00 | 725.00 | 737.00 | 727.44 | -4.04% | 165,700 |
| Jan 30, 2026 | 794.00 | 794.00 | 762.00 | 768.00 | 758.04 | -3.64% | 99,600 |
| Jan 29, 2026 | 803.00 | 809.00 | 797.00 | 797.00 | 786.66 | -0.50% | 35,400 |
| Jan 28, 2026 | 841.00 | 841.00 | 801.00 | 801.00 | 790.61 | -4.76% | 183,000 |
| Jan 27, 2026 | 837.00 | 843.00 | 823.00 | 841.00 | 830.09 | 0.48% | 54,500 |
| Jan 26, 2026 | 808.00 | 843.00 | 801.00 | 837.00 | 826.14 | 3.59% | 115,400 |
| Jan 23, 2026 | 788.00 | 810.00 | 768.00 | 808.00 | 797.52 | 2.54% | 160,200 |
| Jan 22, 2026 | 790.00 | 795.00 | 787.00 | 788.00 | 777.78 | 0.38% | 9,400 |
| Jan 21, 2026 | 791.00 | 799.00 | 783.00 | 785.00 | 774.82 | -1.26% | 52,500 |
| Jan 20, 2026 | 797.00 | 804.00 | 787.00 | 795.00 | 784.69 | -0.38% | 124,900 |
| Jan 19, 2026 | 825.00 | 840.00 | 789.00 | 798.00 | 787.65 | -2.92% | 101,700 |
| Jan 16, 2026 | 850.00 | 859.00 | 816.00 | 822.00 | 811.34 | -4.20% | 84,600 |
| Jan 15, 2026 | 849.00 | 868.00 | 845.00 | 858.00 | 846.87 | 1.06% | 80,500 |
| Jan 14, 2026 | 830.00 | 851.00 | 821.00 | 849.00 | 837.99 | 0.47% | 163,900 |
| Jan 13, 2026 | 810.00 | 852.00 | 810.00 | 845.00 | 834.04 | 4.32% | 107,300 |
| Jan 9, 2026 | 824.00 | 829.00 | 803.00 | 810.00 | 799.49 | -2.06% | 74,300 |
| Jan 8, 2026 | 813.00 | 840.00 | 809.00 | 827.00 | 816.27 | 1.72% | 117,000 |
| Jan 7, 2026 | 764.00 | 822.00 | 760.00 | 813.00 | 802.46 | 6.69% | 216,600 |
| Jan 6, 2026 | 753.00 | 768.00 | 751.00 | 762.00 | 752.12 | 1.33% | 59,500 |
| Jan 5, 2026 | 745.00 | 759.00 | 745.00 | 752.00 | 742.25 | 0.40% | 33,400 |
| Dec 30, 2025 | 747.00 | 754.00 | 745.00 | 749.00 | 739.29 | 0.40% | 33,900 |
| Dec 29, 2025 | 751.00 | 751.00 | 736.00 | 746.00 | 736.32 | -0.53% | 55,700 |
| Dec 26, 2025 | 757.00 | 757.00 | 748.00 | 750.00 | 740.27 | -0.66% | 42,100 |
| Dec 25, 2025 | 754.00 | 764.00 | 747.00 | 755.00 | 745.21 | 0.40% | 41,900 |
| Dec 24, 2025 | 768.00 | 770.00 | 744.00 | 752.00 | 742.25 | -0.53% | 84,300 |
| Dec 23, 2025 | 741.00 | 758.00 | 739.00 | 756.00 | 746.19 | 2.16% | 49,800 |
| Dec 22, 2025 | 748.00 | 753.00 | 729.00 | 740.00 | 730.40 | -2.63% | 100,900 |
| Dec 19, 2025 | 722.00 | 760.00 | 722.00 | 760.00 | 750.14 | 5.41% | 150,700 |
| Dec 18, 2025 | 706.00 | 740.00 | 701.00 | 721.00 | 711.65 | 1.98% | 94,200 |
| Dec 17, 2025 | 713.00 | 717.00 | 695.00 | 707.00 | 697.83 | -1.12% | 53,300 |
| Dec 16, 2025 | 712.00 | 733.00 | 712.00 | 715.00 | 705.73 | -0.42% | 68,700 |
| Dec 15, 2025 | 668.00 | 718.00 | 666.00 | 718.00 | 708.69 | 7.49% | 141,400 |
| Dec 12, 2025 | 659.00 | 674.00 | 659.00 | 668.00 | 659.34 | 1.83% | 35,600 |
| Dec 11, 2025 | 651.00 | 662.00 | 647.00 | 656.00 | 647.49 | 0.15% | 39,000 |
| Dec 10, 2025 | 655.00 | 670.00 | 645.00 | 655.00 | 646.50 | -0.61% | 68,400 |
| Dec 9, 2025 | 655.00 | 663.00 | 654.00 | 659.00 | 650.45 | -0.30% | 36,000 |
| Dec 8, 2025 | 674.00 | 674.00 | 657.00 | 661.00 | 652.43 | -1.93% | 35,600 |
| Dec 5, 2025 | 705.00 | 717.00 | 672.00 | 674.00 | 665.26 | -5.60% | 58,100 |
| Dec 4, 2025 | 686.00 | 726.00 | 686.00 | 714.00 | 704.74 | 3.93% | 61,100 |
| Dec 3, 2025 | 687.00 | 695.00 | 675.00 | 687.00 | 678.09 | 0.15% | 43,800 |
| Dec 2, 2025 | 674.00 | 692.00 | 664.00 | 686.00 | 677.10 | 1.03% | 54,500 |
| Dec 1, 2025 | 664.00 | 681.00 | 664.00 | 679.00 | 670.19 | 2.26% | 47,400 |
| Nov 28, 2025 | 659.00 | 669.00 | 653.00 | 664.00 | 655.39 | 0.76% | 22,200 |
| Nov 27, 2025 | 658.00 | 665.00 | 644.00 | 659.00 | 650.45 | 0.76% | 72,700 |
| Nov 26, 2025 | 638.00 | 659.00 | 638.00 | 654.00 | 645.52 | 2.19% | 16,100 |
| Nov 25, 2025 | 652.00 | 659.00 | 632.00 | 640.00 | 631.70 | -1.99% | 45,200 |
| Nov 21, 2025 | 667.00 | 672.00 | 648.00 | 653.00 | 644.53 | -2.10% | 58,000 |
| Nov 20, 2025 | 662.00 | 675.00 | 661.00 | 667.00 | 658.35 | 0.91% | 16,500 |
| Nov 19, 2025 | 685.00 | 695.00 | 655.00 | 661.00 | 652.43 | -4.89% | 94,700 |
| Nov 18, 2025 | 637.00 | 722.00 | 635.00 | 695.00 | 685.99 | 9.45% | 293,600 |
| Nov 17, 2025 | 663.00 | 663.00 | 633.00 | 635.00 | 626.76 | -4.22% | 102,800 |
| Nov 14, 2025 | 724.00 | 724.00 | 632.00 | 663.00 | 654.40 | -9.67% | 477,100 |
| Nov 13, 2025 | 749.00 | 749.00 | 727.00 | 734.00 | 724.48 | -3.04% | 69,000 |
| Nov 12, 2025 | 744.00 | 757.00 | 738.00 | 757.00 | 747.18 | 2.16% | 64,700 |
| Nov 11, 2025 | 758.00 | 758.00 | 740.00 | 741.00 | 731.39 | -2.37% | 21,400 |
| Nov 10, 2025 | 751.00 | 768.00 | 750.00 | 759.00 | 749.16 | 1.74% | 42,900 |
| Nov 7, 2025 | 741.00 | 752.00 | 739.00 | 746.00 | 736.32 | - | 40,400 |
| Nov 6, 2025 | 770.00 | 770.00 | 743.00 | 746.00 | 736.32 | -3.12% | 53,200 |
| Nov 5, 2025 | 748.00 | 772.00 | 741.00 | 770.00 | 760.01 | 1.05% | 36,600 |
| Nov 4, 2025 | 767.00 | 767.00 | 755.00 | 762.00 | 752.12 | -1.93% | 60,200 |
| Oct 31, 2025 | 739.00 | 780.00 | 737.00 | 777.00 | 766.92 | 4.58% | 75,300 |
| Oct 30, 2025 | 717.00 | 750.00 | 717.00 | 743.00 | 733.36 | 3.48% | 54,100 |
| Oct 29, 2025 | 734.00 | 734.00 | 712.00 | 718.00 | 708.69 | -2.97% | 91,900 |
| Oct 28, 2025 | 762.00 | 762.00 | 738.00 | 740.00 | 730.40 | -2.63% | 37,000 |
| Oct 27, 2025 | 737.00 | 760.00 | 737.00 | 760.00 | 750.14 | 3.12% | 41,700 |
| Oct 24, 2025 | 737.00 | 747.00 | 727.00 | 737.00 | 727.44 | -0.41% | 81,100 |
| Oct 23, 2025 | 756.00 | 762.00 | 736.00 | 740.00 | 730.40 | -3.52% | 44,500 |
| Oct 22, 2025 | 742.00 | 768.00 | 740.00 | 767.00 | 757.05 | 3.65% | 108,900 |
| Oct 21, 2025 | 728.00 | 752.00 | 720.00 | 740.00 | 730.40 | 1.37% | 101,000 |
| Oct 20, 2025 | 700.00 | 730.00 | 700.00 | 730.00 | 720.53 | 5.80% | 135,600 |
| Oct 17, 2025 | 723.00 | 736.00 | 683.00 | 690.00 | 681.05 | -4.70% | 177,900 |
| Oct 16, 2025 | 748.00 | 752.00 | 721.00 | 724.00 | 714.61 | -3.47% | 164,500 |
| Oct 15, 2025 | 770.00 | 795.00 | 731.00 | 750.00 | 740.27 | -0.92% | 281,600 |
| Oct 14, 2025 | 774.00 | 782.00 | 745.00 | 757.00 | 747.18 | -4.06% | 120,700 |
| Oct 10, 2025 | 770.00 | 792.00 | 768.00 | 789.00 | 778.77 | 1.94% | 69,400 |
| Oct 9, 2025 | 797.00 | 802.00 | 760.00 | 774.00 | 763.96 | -3.13% | 191,800 |
| Oct 8, 2025 | 797.00 | 814.00 | 795.00 | 799.00 | 788.64 | 0.25% | 44,800 |