Star Asia Investment Corporation (TYO:3468)
Japan
· Delayed Price · Currency is JPY 59,000
+400 (0.68%)
Mar 10, 2026, 2:43 PM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 59,000.00 | 59,100.00 | 58,600.00 | 58,800.00 | - | 0.34% | 10,763 |
| Mar 9, 2026 | 58,700.00 | 59,100.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.18% | 10,089 |
| Mar 6, 2026 | 59,700.00 | 59,800.00 | 59,200.00 | 59,300.00 | 59,300.00 | -1.17% | 5,077 |
| Mar 5, 2026 | 59,700.00 | 60,400.00 | 59,500.00 | 60,000.00 | 60,000.00 | 1.52% | 5,559 |
| Mar 4, 2026 | 59,600.00 | 59,700.00 | 58,700.00 | 59,100.00 | 59,100.00 | -1.50% | 13,214 |
| Mar 3, 2026 | 60,500.00 | 60,600.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.99% | 4,686 |
| Mar 2, 2026 | 60,300.00 | 60,600.00 | 59,800.00 | 60,600.00 | 60,600.00 | -0.33% | 6,116 |
| Feb 27, 2026 | 61,300.00 | 61,400.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.82% | 8,244 |
| Feb 26, 2026 | 61,400.00 | 61,600.00 | 60,900.00 | 61,300.00 | 61,300.00 | -0.16% | 6,206 |
| Feb 25, 2026 | 61,100.00 | 61,400.00 | 60,800.00 | 61,400.00 | 61,400.00 | 0.66% | 6,938 |
| Feb 24, 2026 | 60,500.00 | 61,000.00 | 60,100.00 | 61,000.00 | 61,000.00 | 1.33% | 6,914 |
| Feb 20, 2026 | 60,500.00 | 60,700.00 | 60,100.00 | 60,200.00 | 60,200.00 | 0.50% | 6,369 |
| Feb 19, 2026 | 60,600.00 | 60,600.00 | 59,800.00 | 59,900.00 | 59,900.00 | -0.99% | 3,472 |
| Feb 18, 2026 | 60,000.00 | 60,600.00 | 59,700.00 | 60,500.00 | 60,500.00 | 0.83% | 5,047 |
| Feb 17, 2026 | 60,300.00 | 60,300.00 | 59,600.00 | 60,000.00 | 60,000.00 | -0.83% | 4,199 |
| Feb 16, 2026 | 60,100.00 | 60,500.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.50% | 5,211 |
| Feb 13, 2026 | 60,500.00 | 60,500.00 | 59,800.00 | 60,200.00 | 60,200.00 | -0.33% | 5,666 |
| Feb 12, 2026 | 60,400.00 | 60,700.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.17% | 5,130 |
| Feb 10, 2026 | 60,000.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.17% | 7,026 |
| Feb 9, 2026 | 60,400.00 | 60,500.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.50% | 7,965 |
| Feb 6, 2026 | 60,800.00 | 60,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.15% | 5,323 |
| Feb 5, 2026 | 60,600.00 | 61,100.00 | 60,400.00 | 60,800.00 | 60,800.00 | 0.50% | 11,471 |
| Feb 4, 2026 | 60,000.00 | 60,700.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.00% | 6,897 |
| Feb 3, 2026 | 59,900.00 | 60,200.00 | 59,600.00 | 59,900.00 | 59,900.00 | 0.34% | 5,650 |
| Feb 2, 2026 | 60,100.00 | 60,400.00 | 59,600.00 | 59,700.00 | 59,700.00 | -0.50% | 9,279 |
| Jan 30, 2026 | 60,600.00 | 60,600.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.50% | 10,668 |
| Jan 29, 2026 | 59,600.00 | 60,300.00 | 59,100.00 | 60,300.00 | 60,300.00 | -1.95% | 17,843 |
| Jan 28, 2026 | 61,000.00 | 61,600.00 | 61,000.00 | 61,500.00 | 59,749.31 | -0.16% | 23,201 |
| Jan 27, 2026 | 61,500.00 | 61,600.00 | 61,000.00 | 61,600.00 | 59,846.46 | 0.16% | 5,825 |
| Jan 26, 2026 | 61,700.00 | 61,900.00 | 61,400.00 | 61,500.00 | 59,749.31 | -0.49% | 6,728 |
| Jan 23, 2026 | 62,100.00 | 62,200.00 | 61,600.00 | 61,800.00 | 60,040.77 | -0.32% | 6,485 |
| Jan 22, 2026 | 62,200.00 | 62,600.00 | 62,000.00 | 62,000.00 | 60,235.07 | - | 6,250 |
| Jan 21, 2026 | 62,400.00 | 62,500.00 | 61,700.00 | 62,000.00 | 60,235.07 | -0.96% | 8,648 |
| Jan 20, 2026 | 63,200.00 | 63,300.00 | 62,600.00 | 62,600.00 | 60,817.99 | -0.79% | 8,412 |
| Jan 19, 2026 | 63,900.00 | 63,900.00 | 63,100.00 | 63,100.00 | 61,303.76 | -0.94% | 6,414 |
| Jan 16, 2026 | 63,600.00 | 64,000.00 | 63,500.00 | 63,700.00 | 61,886.68 | 0.16% | 9,417 |
| Jan 15, 2026 | 63,100.00 | 63,600.00 | 62,800.00 | 63,600.00 | 61,789.53 | 1.11% | 7,702 |
| Jan 14, 2026 | 62,800.00 | 63,100.00 | 62,800.00 | 62,900.00 | 61,109.45 | 0.16% | 5,712 |
| Jan 13, 2026 | 63,200.00 | 63,300.00 | 62,500.00 | 62,800.00 | 61,012.30 | -0.32% | 6,844 |
| Jan 9, 2026 | 63,600.00 | 63,700.00 | 63,000.00 | 63,000.00 | 61,206.61 | -0.47% | 8,092 |
| Jan 8, 2026 | 62,800.00 | 63,500.00 | 62,600.00 | 63,300.00 | 61,498.07 | 0.96% | 6,933 |
| Jan 7, 2026 | 63,000.00 | 63,100.00 | 62,400.00 | 62,700.00 | 60,915.15 | -0.79% | 8,772 |
| Jan 6, 2026 | 62,100.00 | 63,200.00 | 62,000.00 | 63,200.00 | 61,400.91 | 2.27% | 8,721 |
| Jan 5, 2026 | 62,300.00 | 62,500.00 | 61,300.00 | 61,800.00 | 60,040.77 | 0.16% | 9,224 |
| Dec 30, 2025 | 62,400.00 | 62,500.00 | 61,700.00 | 61,700.00 | 59,943.61 | -0.64% | 7,057 |
| Dec 29, 2025 | 62,300.00 | 62,500.00 | 61,900.00 | 62,100.00 | 60,332.23 | 0.16% | 7,187 |
| Dec 26, 2025 | 62,000.00 | 62,300.00 | 61,500.00 | 62,000.00 | 60,235.07 | 0.16% | 5,149 |
| Dec 25, 2025 | 61,800.00 | 62,200.00 | 61,600.00 | 61,900.00 | 60,137.92 | 0.32% | 3,750 |
| Dec 24, 2025 | 61,500.00 | 61,800.00 | 61,300.00 | 61,700.00 | 59,943.61 | 0.16% | 3,150 |
| Dec 23, 2025 | 61,200.00 | 61,600.00 | 61,000.00 | 61,600.00 | 59,846.46 | 0.82% | 2,583 |
| Dec 22, 2025 | 62,000.00 | 62,200.00 | 61,100.00 | 61,100.00 | 59,360.69 | -1.45% | 5,770 |
| Dec 19, 2025 | 61,300.00 | 62,000.00 | 61,300.00 | 62,000.00 | 60,235.07 | 1.31% | 7,644 |
| Dec 18, 2025 | 60,800.00 | 61,500.00 | 60,700.00 | 61,200.00 | 59,457.85 | 0.66% | 5,329 |
| Dec 17, 2025 | 60,700.00 | 60,900.00 | 60,300.00 | 60,800.00 | 59,069.23 | 0.33% | 6,300 |
| Dec 16, 2025 | 60,600.00 | 61,100.00 | 60,600.00 | 60,600.00 | 58,874.93 | -0.16% | 4,072 |
| Dec 15, 2025 | 60,900.00 | 61,000.00 | 60,500.00 | 60,700.00 | 58,972.08 | -0.16% | 4,159 |
| Dec 12, 2025 | 60,100.00 | 60,900.00 | 60,100.00 | 60,800.00 | 59,069.23 | 1.16% | 10,368 |
| Dec 11, 2025 | 60,600.00 | 60,800.00 | 60,000.00 | 60,100.00 | 58,389.16 | -0.66% | 4,280 |
| Dec 10, 2025 | 60,500.00 | 60,900.00 | 60,200.00 | 60,500.00 | 58,777.77 | -0.17% | 5,318 |
| Dec 9, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 60,600.00 | 58,874.93 | 0.17% | 4,538 |
| Dec 8, 2025 | 60,800.00 | 61,100.00 | 60,000.00 | 60,500.00 | 58,777.77 | -0.49% | 5,917 |
| Dec 5, 2025 | 61,100.00 | 61,100.00 | 60,700.00 | 60,800.00 | 59,069.23 | -0.49% | 4,098 |
| Dec 4, 2025 | 61,700.00 | 61,900.00 | 61,100.00 | 61,100.00 | 59,360.69 | -0.97% | 4,439 |
| Dec 3, 2025 | 61,500.00 | 61,700.00 | 61,100.00 | 61,700.00 | 59,943.61 | - | 5,624 |
| Dec 2, 2025 | 61,700.00 | 61,900.00 | 61,200.00 | 61,700.00 | 59,943.61 | - | 5,640 |
| Dec 1, 2025 | 62,500.00 | 62,700.00 | 61,500.00 | 61,700.00 | 59,943.61 | -1.28% | 7,030 |
| Nov 28, 2025 | 63,500.00 | 63,500.00 | 62,500.00 | 62,500.00 | 60,720.84 | -1.42% | 9,216 |
| Nov 27, 2025 | 63,200.00 | 63,800.00 | 63,000.00 | 63,400.00 | 61,595.22 | 0.32% | 6,016 |
| Nov 26, 2025 | 62,800.00 | 63,200.00 | 62,700.00 | 63,200.00 | 61,400.91 | 0.80% | 4,648 |
| Nov 25, 2025 | 62,300.00 | 62,900.00 | 62,000.00 | 62,700.00 | 60,915.15 | 0.80% | 4,076 |
| Nov 21, 2025 | 61,700.00 | 62,200.00 | 61,600.00 | 62,200.00 | 60,429.38 | 0.48% | 9,904 |
| Nov 20, 2025 | 61,700.00 | 62,300.00 | 61,600.00 | 61,900.00 | 60,137.92 | 0.81% | 9,732 |
| Nov 19, 2025 | 61,600.00 | 61,700.00 | 61,200.00 | 61,400.00 | 59,652.15 | -0.32% | 8,843 |
| Nov 18, 2025 | 62,900.00 | 62,900.00 | 61,600.00 | 61,600.00 | 59,846.46 | -2.22% | 5,751 |
| Nov 17, 2025 | 62,800.00 | 63,100.00 | 62,600.00 | 63,000.00 | 61,206.61 | -0.32% | 9,902 |
| Nov 14, 2025 | 63,100.00 | 63,400.00 | 62,800.00 | 63,200.00 | 61,400.91 | 0.16% | 4,591 |
| Nov 13, 2025 | 63,600.00 | 63,600.00 | 62,800.00 | 63,100.00 | 61,303.76 | -0.47% | 3,430 |
| Nov 12, 2025 | 63,700.00 | 64,000.00 | 63,400.00 | 63,400.00 | 61,595.22 | -0.63% | 5,585 |
| Nov 11, 2025 | 62,800.00 | 63,800.00 | 62,700.00 | 63,800.00 | 61,983.83 | 2.08% | 4,472 |
| Nov 10, 2025 | 62,700.00 | 62,900.00 | 62,500.00 | 62,500.00 | 60,720.84 | 0.16% | 5,799 |
| Nov 7, 2025 | 62,500.00 | 62,800.00 | 62,300.00 | 62,400.00 | 60,623.69 | -0.16% | 4,757 |
| Nov 6, 2025 | 62,500.00 | 62,700.00 | 62,300.00 | 62,500.00 | 60,720.84 | - | 4,683 |
| Nov 5, 2025 | 62,200.00 | 62,500.00 | 61,600.00 | 62,500.00 | 60,720.84 | 0.64% | 7,964 |
| Nov 4, 2025 | 61,500.00 | 62,200.00 | 61,500.00 | 62,100.00 | 60,332.23 | 1.31% | 6,937 |
| Oct 31, 2025 | 61,500.00 | 62,000.00 | 61,300.00 | 61,300.00 | 59,555.00 | - | 9,280 |
| Oct 30, 2025 | 60,900.00 | 61,600.00 | 60,500.00 | 61,300.00 | 59,555.00 | 0.33% | 6,438 |
| Oct 29, 2025 | 61,500.00 | 61,600.00 | 60,800.00 | 61,100.00 | 59,360.69 | -0.49% | 7,405 |
| Oct 28, 2025 | 61,500.00 | 61,800.00 | 61,200.00 | 61,400.00 | 59,652.15 | -0.65% | 6,600 |
| Oct 27, 2025 | 61,400.00 | 61,800.00 | 61,300.00 | 61,800.00 | 60,040.77 | 0.98% | 4,156 |
| Oct 24, 2025 | 61,600.00 | 61,900.00 | 61,200.00 | 61,200.00 | 59,457.85 | -0.65% | 5,121 |
| Oct 23, 2025 | 61,000.00 | 61,600.00 | 60,700.00 | 61,600.00 | 59,846.46 | 0.98% | 5,636 |
| Oct 22, 2025 | 60,900.00 | 61,100.00 | 60,700.00 | 61,000.00 | 59,263.54 | 0.49% | 6,945 |
| Oct 21, 2025 | 60,800.00 | 61,100.00 | 60,600.00 | 60,700.00 | 58,972.08 | - | 4,984 |
| Oct 20, 2025 | 60,900.00 | 61,000.00 | 60,500.00 | 60,700.00 | 58,972.08 | - | 3,663 |
| Oct 17, 2025 | 60,800.00 | 60,900.00 | 60,500.00 | 60,700.00 | 58,972.08 | -0.33% | 4,679 |
| Oct 16, 2025 | 60,300.00 | 61,000.00 | 60,200.00 | 60,900.00 | 59,166.39 | 1.16% | 5,296 |
| Oct 15, 2025 | 59,900.00 | 60,200.00 | 59,800.00 | 60,200.00 | 58,486.31 | 0.50% | 5,118 |
| Oct 14, 2025 | 59,500.00 | 60,000.00 | 59,200.00 | 59,900.00 | 58,194.85 | 0.34% | 5,994 |
| Oct 10, 2025 | 60,200.00 | 60,300.00 | 59,700.00 | 59,700.00 | 58,000.55 | -1.00% | 4,345 |
| Oct 9, 2025 | 59,700.00 | 60,400.00 | 59,600.00 | 60,300.00 | 58,583.47 | 0.84% | 5,756 |