Skip to main content
Restar Corporation (TYO:3156)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.00
-115.00 (-3.91%)
At close: Mar 9, 2026

Restar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,790.002,845.002,773.002,825.002,825.00-3.91%73,100
Mar 6, 20262,905.002,941.002,889.002,940.002,940.00-0.51%38,700
Mar 5, 20262,933.002,974.002,919.002,955.002,955.003.25%52,400
Mar 4, 20262,903.002,921.002,804.002,862.002,862.00-4.47%103,900
Mar 3, 20263,080.003,090.002,970.002,996.002,996.00-3.04%90,500
Mar 2, 20263,080.003,110.003,030.003,090.003,090.00-1.90%56,100
Feb 27, 20263,110.003,150.003,100.003,150.003,150.000.64%43,100
Feb 26, 20263,185.003,185.003,105.003,130.003,130.00-0.95%42,100
Feb 25, 20263,180.003,215.003,150.003,160.003,160.00-0.47%82,000
Feb 24, 20263,125.003,190.003,100.003,175.003,175.002.75%72,500
Feb 20, 20263,125.003,130.003,065.003,090.003,090.00-1.12%28,800
Feb 19, 20263,120.003,135.003,100.003,125.003,125.000.48%29,000
Feb 18, 20263,095.003,125.003,065.003,110.003,110.001.14%32,100
Feb 17, 20263,090.003,130.003,060.003,075.003,075.00-1.13%53,800
Feb 16, 20263,135.003,165.003,085.003,110.003,110.00-0.16%64,600
Feb 13, 20263,050.003,175.003,040.003,115.003,115.002.13%104,600
Feb 12, 20263,070.003,090.003,040.003,050.003,050.00-0.65%62,500
Feb 10, 20263,015.003,070.003,010.003,070.003,070.001.49%50,500
Feb 9, 20263,050.003,055.003,010.003,025.003,025.001.31%54,600
Feb 6, 20262,963.002,988.002,945.002,986.002,986.000.81%59,700
Feb 5, 20263,005.003,005.002,956.002,962.002,962.00-0.24%40,900
Feb 4, 20262,945.003,010.002,933.002,969.002,969.000.81%49,300
Feb 3, 20262,911.002,960.002,911.002,945.002,945.001.97%47,700
Feb 2, 20262,949.002,983.002,887.002,888.002,888.00-1.63%46,100
Jan 30, 20262,900.002,943.002,884.002,936.002,936.000.72%52,700
Jan 29, 20262,945.002,945.002,906.002,915.002,915.00-1.09%44,100
Jan 28, 20262,946.002,960.002,918.002,947.002,947.00-0.67%42,600
Jan 27, 20262,941.002,967.002,916.002,967.002,967.000.37%49,300
Jan 26, 20262,953.002,973.002,936.002,956.002,956.00-0.94%76,800
Jan 23, 20262,986.003,010.002,962.002,984.002,984.001.39%80,600
Jan 22, 20262,869.002,958.002,869.002,943.002,943.002.76%68,600
Jan 21, 20262,820.002,864.002,797.002,864.002,864.000.46%35,400
Jan 20, 20262,875.002,875.002,834.002,851.002,851.00-0.56%35,300
Jan 19, 20262,894.002,899.002,845.002,867.002,867.00-0.49%37,100
Jan 16, 20262,865.002,881.002,834.002,881.002,881.000.56%32,800
Jan 15, 20262,854.002,869.002,823.002,865.002,865.000.10%31,800
Jan 14, 20262,827.002,865.002,817.002,862.002,862.000.95%41,900
Jan 13, 20262,891.002,891.002,820.002,835.002,835.00-0.28%78,400
Jan 9, 20262,839.002,865.002,827.002,843.002,843.000.11%31,200
Jan 8, 20262,877.002,886.002,831.002,840.002,840.00-1.25%44,900
Jan 7, 20262,839.002,895.002,821.002,876.002,876.001.20%55,300
Jan 6, 20262,809.002,870.002,809.002,842.002,842.001.21%53,200
Jan 5, 20262,801.002,821.002,792.002,808.002,808.000.47%54,400
Dec 30, 20252,828.002,837.002,795.002,795.002,795.00-1.27%53,800
Dec 29, 20252,792.002,840.002,791.002,831.002,831.001.29%56,800
Dec 26, 20252,798.002,814.002,777.002,795.002,795.000.04%37,800
Dec 25, 20252,807.002,815.002,777.002,794.002,794.00-0.04%51,800
Dec 24, 20252,786.002,806.002,781.002,795.002,795.000.32%44,200
Dec 23, 20252,764.002,806.002,764.002,786.002,786.000.11%42,100
Dec 22, 20252,692.002,787.002,692.002,783.002,783.003.80%63,100
Dec 19, 20252,690.002,710.002,681.002,681.002,681.00-0.52%62,000
Dec 18, 20252,679.002,705.002,664.002,695.002,695.001.16%50,000
Dec 17, 20252,672.002,679.002,646.002,664.002,664.00-0.30%40,700
Dec 16, 20252,709.002,722.002,671.002,672.002,672.00-2.02%45,700
Dec 15, 20252,685.002,727.002,681.002,727.002,727.001.00%54,300
Dec 12, 20252,707.002,707.002,685.002,700.002,700.001.20%51,000
Dec 11, 20252,727.002,727.002,654.002,668.002,668.00-2.09%69,100
Dec 10, 20252,781.002,797.002,725.002,725.002,725.00-1.48%71,700
Dec 9, 20252,771.002,783.002,750.002,766.002,766.00-0.18%71,900
Dec 8, 20252,724.002,783.002,724.002,771.002,771.002.10%73,300
Dec 5, 20252,739.002,743.002,706.002,714.002,714.00-1.70%59,200
Dec 4, 20252,748.002,766.002,731.002,761.002,761.000.84%59,900
Dec 3, 20252,695.002,765.002,665.002,738.002,738.002.82%115,000
Dec 2, 20252,748.002,755.002,662.002,663.002,663.00-3.06%79,400
Dec 1, 20252,773.002,779.002,740.002,747.002,747.00-0.51%50,600
Nov 28, 20252,727.002,779.002,723.002,761.002,761.001.51%99,500
Nov 27, 20252,750.002,769.002,720.002,720.002,720.00-0.15%66,700
Nov 26, 20252,700.002,731.002,688.002,724.002,724.001.23%113,900
Nov 25, 20252,615.002,696.002,572.002,691.002,691.004.63%205,300
Nov 21, 20252,525.002,572.002,517.002,572.002,572.001.58%583,000
Nov 20, 20252,533.002,540.002,511.002,532.002,532.001.44%88,000
Nov 19, 20252,488.002,513.002,481.002,496.002,496.000.32%109,600
Nov 18, 20252,533.002,553.002,469.002,488.002,488.00-2.89%116,100
Nov 17, 20252,518.002,566.002,494.002,562.002,562.00-0.23%179,600
Nov 14, 20252,547.002,571.002,491.002,568.002,568.000.31%194,000
Nov 13, 20252,611.002,618.002,560.002,560.002,560.00-1.92%72,200
Nov 12, 20252,584.002,610.002,569.002,610.002,610.001.36%72,100
Nov 11, 20252,564.002,575.002,539.002,575.002,575.000.74%66,900
Nov 10, 20252,555.002,562.002,545.002,556.002,556.000.51%34,300
Nov 7, 20252,539.002,551.002,511.002,543.002,543.00-0.20%71,500
Nov 6, 20252,559.002,567.002,534.002,548.002,548.00-0.39%76,000
Nov 5, 20252,580.002,592.002,496.002,558.002,558.00-2.07%67,400
Nov 4, 20252,557.002,634.002,553.002,612.002,612.001.12%53,500
Oct 31, 20252,589.002,589.002,537.002,583.002,583.001.21%47,100
Oct 30, 20252,545.002,570.002,539.002,552.002,552.00-0.04%76,300
Oct 29, 20252,575.002,578.002,528.002,553.002,553.00-0.97%62,300
Oct 28, 20252,631.002,644.002,573.002,578.002,578.00-2.86%54,700
Oct 27, 20252,663.002,664.002,643.002,654.002,654.000.87%50,700
Oct 24, 20252,670.002,670.002,630.002,631.002,631.00-1.20%58,800
Oct 23, 20252,592.002,663.002,580.002,663.002,663.002.03%97,000
Oct 22, 20252,596.002,610.002,575.002,610.002,610.000.73%73,800
Oct 21, 20252,611.002,612.002,578.002,591.002,591.00-0.77%57,300
Oct 20, 20252,602.002,615.002,597.002,611.002,611.000.89%34,700
Oct 17, 20252,590.002,594.002,575.002,588.002,588.00-0.58%33,700
Oct 16, 20252,597.002,609.002,573.002,603.002,603.000.12%32,300
Oct 15, 20252,574.002,604.002,562.002,600.002,600.001.88%50,400
Oct 14, 20252,523.002,565.002,515.002,552.002,552.00-0.58%58,600
Oct 10, 20252,585.002,599.002,548.002,567.002,567.00-1.84%47,600
Oct 9, 20252,635.002,635.002,584.002,615.002,615.00-0.11%51,600
Oct 8, 20252,682.002,702.002,614.002,618.002,618.00-2.64%47,300