Skip to main content
Restar Corporation (TYO:3156)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.00
+42.00 (1.48%)
Apr 28, 2026, 3:30 PM JST

Restar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,829.002,883.002,826.002,871.002,871.001.48%53,600
Apr 27, 20262,847.002,869.002,818.002,829.002,829.00-0.63%68,000
Apr 24, 20262,800.002,851.002,783.002,847.002,847.002.30%45,200
Apr 23, 20262,785.002,806.002,750.002,783.002,783.00-0.36%42,600
Apr 22, 20262,829.002,835.002,790.002,793.002,793.00-1.27%33,800
Apr 21, 20262,825.002,845.002,821.002,829.002,829.000.14%35,800
Apr 20, 20262,827.002,845.002,820.002,825.002,825.00-0.07%44,200
Apr 17, 20262,842.002,842.002,807.002,827.002,827.00-0.07%25,400
Apr 16, 20262,824.002,857.002,820.002,829.002,829.000.18%51,400
Apr 15, 20262,842.002,866.002,789.002,824.002,824.000.11%88,700
Apr 14, 20262,844.002,850.002,810.002,821.002,821.000.61%31,600
Apr 13, 20262,815.002,837.002,788.002,804.002,804.00-0.60%30,900
Apr 10, 20262,840.002,853.002,810.002,821.002,821.000.04%37,900
Apr 9, 20262,850.002,857.002,815.002,820.002,820.00-1.05%31,700
Apr 8, 20262,848.002,850.002,808.002,850.002,850.003.37%40,800
Apr 7, 20262,749.002,760.002,730.002,757.002,757.001.10%34,100
Apr 6, 20262,731.002,747.002,711.002,727.002,727.000.41%28,700
Apr 3, 20262,717.002,746.002,711.002,716.002,716.00-0.15%27,400
Apr 2, 20262,731.002,762.002,697.002,720.002,720.000.07%47,800
Apr 1, 20262,718.002,723.002,688.002,718.002,718.003.39%40,100
Mar 31, 20262,613.002,670.002,604.002,629.002,629.00-1.09%70,500
Mar 30, 20262,585.002,672.002,580.002,658.002,658.00-4.46%85,100
Mar 27, 20262,750.002,790.002,732.002,782.002,717.00-0.25%86,300
Mar 26, 20262,830.002,835.002,765.002,789.002,723.84-1.24%52,000
Mar 25, 20262,850.002,850.002,810.002,824.002,758.021.25%71,200
Mar 24, 20262,800.002,815.002,766.002,789.002,723.842.16%41,900
Mar 23, 20262,798.002,807.002,727.002,730.002,666.21-3.12%60,100
Mar 19, 20262,900.002,900.002,818.002,818.002,752.16-3.95%74,500
Mar 18, 20262,919.002,934.002,909.002,934.002,865.451.88%26,400
Mar 17, 20262,914.002,921.002,873.002,880.002,812.71-35,800
Mar 16, 20262,852.002,883.002,845.002,880.002,812.711.41%45,900
Mar 13, 20262,834.002,869.002,834.002,840.002,773.64-1.53%50,000
Mar 12, 20262,917.002,919.002,861.002,884.002,816.62-1.57%45,700
Mar 11, 20262,966.002,970.002,930.002,930.002,861.540.48%29,100
Mar 10, 20262,875.002,944.002,865.002,916.002,847.873.22%41,800
Mar 9, 20262,790.002,845.002,773.002,825.002,759.00-3.91%73,100
Mar 6, 20262,905.002,941.002,889.002,940.002,871.31-0.51%38,700
Mar 5, 20262,933.002,974.002,919.002,955.002,885.963.25%52,400
Mar 4, 20262,903.002,921.002,804.002,862.002,795.13-4.47%103,900
Mar 3, 20263,080.003,090.002,970.002,996.002,926.00-3.04%90,500
Mar 2, 20263,080.003,110.003,030.003,090.003,017.80-1.90%56,100
Feb 27, 20263,110.003,150.003,100.003,150.003,076.400.64%43,100
Feb 26, 20263,185.003,185.003,105.003,130.003,056.87-0.95%42,100
Feb 25, 20263,180.003,215.003,150.003,160.003,086.17-0.47%82,000
Feb 24, 20263,125.003,190.003,100.003,175.003,100.822.75%72,500
Feb 20, 20263,125.003,130.003,065.003,090.003,017.80-1.12%28,800
Feb 19, 20263,120.003,135.003,100.003,125.003,051.990.48%29,000
Feb 18, 20263,095.003,125.003,065.003,110.003,037.341.14%32,100
Feb 17, 20263,090.003,130.003,060.003,075.003,003.15-1.13%53,800
Feb 16, 20263,135.003,165.003,085.003,110.003,037.34-0.16%64,600
Feb 13, 20263,050.003,175.003,040.003,115.003,042.222.13%104,600
Feb 12, 20263,070.003,090.003,040.003,050.002,978.74-0.65%62,500
Feb 10, 20263,015.003,070.003,010.003,070.002,998.271.49%50,500
Feb 9, 20263,050.003,055.003,010.003,025.002,954.321.31%54,600
Feb 6, 20262,963.002,988.002,945.002,986.002,916.230.81%59,700
Feb 5, 20263,005.003,005.002,956.002,962.002,892.79-0.24%40,900
Feb 4, 20262,945.003,010.002,933.002,969.002,899.630.81%49,300
Feb 3, 20262,911.002,960.002,911.002,945.002,876.191.97%47,700
Feb 2, 20262,949.002,983.002,887.002,888.002,820.52-1.63%46,100
Jan 30, 20262,900.002,943.002,884.002,936.002,867.400.72%52,700
Jan 29, 20262,945.002,945.002,906.002,915.002,846.89-1.09%44,100
Jan 28, 20262,946.002,960.002,918.002,947.002,878.14-0.67%42,600
Jan 27, 20262,941.002,967.002,916.002,967.002,897.680.37%49,300
Jan 26, 20262,953.002,973.002,936.002,956.002,886.93-0.94%76,800
Jan 23, 20262,986.003,010.002,962.002,984.002,914.281.39%80,600
Jan 22, 20262,869.002,958.002,869.002,943.002,874.242.76%68,600
Jan 21, 20262,820.002,864.002,797.002,864.002,797.080.46%35,400
Jan 20, 20262,875.002,875.002,834.002,851.002,784.39-0.56%35,300
Jan 19, 20262,894.002,899.002,845.002,867.002,800.01-0.49%37,100
Jan 16, 20262,865.002,881.002,834.002,881.002,813.690.56%32,800
Jan 15, 20262,854.002,869.002,823.002,865.002,798.060.10%31,800
Jan 14, 20262,827.002,865.002,817.002,862.002,795.130.95%41,900
Jan 13, 20262,891.002,891.002,820.002,835.002,768.76-0.28%78,400
Jan 9, 20262,839.002,865.002,827.002,843.002,776.570.11%31,200
Jan 8, 20262,877.002,886.002,831.002,840.002,773.64-1.25%44,900
Jan 7, 20262,839.002,895.002,821.002,876.002,808.801.20%55,300
Jan 6, 20262,809.002,870.002,809.002,842.002,775.601.21%53,200
Jan 5, 20262,801.002,821.002,792.002,808.002,742.390.47%54,400
Dec 30, 20252,828.002,837.002,795.002,795.002,729.70-1.27%53,800
Dec 29, 20252,792.002,840.002,791.002,831.002,764.861.29%56,800
Dec 26, 20252,798.002,814.002,777.002,795.002,729.700.04%37,800
Dec 25, 20252,807.002,815.002,777.002,794.002,728.72-0.04%51,800
Dec 24, 20252,786.002,806.002,781.002,795.002,729.700.32%44,200
Dec 23, 20252,764.002,806.002,764.002,786.002,720.910.11%42,100
Dec 22, 20252,692.002,787.002,692.002,783.002,717.983.80%63,100
Dec 19, 20252,690.002,710.002,681.002,681.002,618.36-0.52%62,000
Dec 18, 20252,679.002,705.002,664.002,695.002,632.031.16%50,000
Dec 17, 20252,672.002,679.002,646.002,664.002,601.76-0.30%40,700
Dec 16, 20252,709.002,722.002,671.002,672.002,609.57-2.02%45,700
Dec 15, 20252,685.002,727.002,681.002,727.002,663.291.00%54,300
Dec 12, 20252,707.002,707.002,685.002,700.002,636.921.20%51,000
Dec 11, 20252,727.002,727.002,654.002,668.002,605.66-2.09%69,100
Dec 10, 20252,781.002,797.002,725.002,725.002,661.33-1.48%71,700
Dec 9, 20252,771.002,783.002,750.002,766.002,701.37-0.18%71,900
Dec 8, 20252,724.002,783.002,724.002,771.002,706.262.10%73,300
Dec 5, 20252,739.002,743.002,706.002,714.002,650.59-1.70%59,200
Dec 4, 20252,748.002,766.002,731.002,761.002,696.490.84%59,900
Dec 3, 20252,695.002,765.002,665.002,738.002,674.032.82%115,000
Dec 2, 20252,748.002,755.002,662.002,663.002,600.78-3.06%79,400
Dec 1, 20252,773.002,779.002,740.002,747.002,682.82-0.51%50,600