Star Asia Investment Corporation (TYO:3468)
Japan
· Delayed Price · Currency is JPY 56,500
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Star Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56,400.00 | 56,700.00 | 56,400.00 | 56,500.00 | 56,500.00 | - | 8,809 |
| Apr 27, 2026 | 56,800.00 | 56,800.00 | 56,400.00 | 56,500.00 | 56,500.00 | -0.35% | 5,170 |
| Apr 24, 2026 | 57,000.00 | 57,000.00 | 56,700.00 | 56,700.00 | 56,700.00 | - | 3,719 |
| Apr 23, 2026 | 56,800.00 | 56,900.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.18% | 5,225 |
| Apr 22, 2026 | 57,200.00 | 57,200.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.35% | 5,726 |
| Apr 21, 2026 | 57,400.00 | 57,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.52% | 4,667 |
| Apr 20, 2026 | 57,400.00 | 57,500.00 | 57,200.00 | 57,300.00 | 57,300.00 | 0.53% | 6,052 |
| Apr 17, 2026 | 57,400.00 | 57,400.00 | 56,900.00 | 57,000.00 | 57,000.00 | -0.18% | 4,956 |
| Apr 16, 2026 | 57,500.00 | 57,600.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.17% | 7,099 |
| Apr 15, 2026 | 57,800.00 | 57,800.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.17% | 6,854 |
| Apr 14, 2026 | 57,500.00 | 57,700.00 | 57,300.00 | 57,300.00 | 57,300.00 | 0.53% | 6,760 |
| Apr 13, 2026 | 56,900.00 | 57,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 4,441 |
| Apr 10, 2026 | 57,000.00 | 57,000.00 | 56,700.00 | 57,000.00 | 57,000.00 | 0.35% | 5,581 |
| Apr 9, 2026 | 57,500.00 | 57,600.00 | 56,600.00 | 56,800.00 | 56,800.00 | -1.56% | 6,248 |
| Apr 8, 2026 | 57,200.00 | 57,700.00 | 56,800.00 | 57,700.00 | 57,700.00 | 1.76% | 9,093 |
| Apr 7, 2026 | 57,000.00 | 57,400.00 | 56,600.00 | 56,700.00 | 56,700.00 | 0.18% | 4,243 |
| Apr 6, 2026 | 56,800.00 | 57,100.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.35% | 3,638 |
| Apr 3, 2026 | 56,500.00 | 56,900.00 | 56,200.00 | 56,800.00 | 56,800.00 | 0.89% | 5,066 |
| Apr 2, 2026 | 56,200.00 | 57,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 9,687 |
| Apr 1, 2026 | 55,900.00 | 56,000.00 | 55,500.00 | 56,000.00 | 56,000.00 | 1.63% | 11,749 |
| Mar 31, 2026 | 55,300.00 | 55,500.00 | 55,000.00 | 55,100.00 | 55,100.00 | - | 9,677 |
| Mar 30, 2026 | 55,700.00 | 55,700.00 | 54,700.00 | 55,100.00 | 55,100.00 | -2.82% | 13,066 |
| Mar 27, 2026 | 57,600.00 | 57,700.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.39% | 10,159 |
| Mar 26, 2026 | 57,900.00 | 57,900.00 | 57,200.00 | 57,500.00 | 57,500.00 | -0.69% | 8,392 |
| Mar 25, 2026 | 57,500.00 | 58,000.00 | 57,400.00 | 57,900.00 | 57,900.00 | 1.40% | 7,057 |
| Mar 24, 2026 | 57,500.00 | 57,900.00 | 57,100.00 | 57,100.00 | 57,100.00 | -0.35% | 11,696 |
| Mar 23, 2026 | 57,600.00 | 57,600.00 | 56,800.00 | 57,300.00 | 57,300.00 | -1.38% | 7,710 |
| Mar 19, 2026 | 58,800.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.69% | 7,665 |
| Mar 18, 2026 | 59,000.00 | 59,100.00 | 58,700.00 | 59,100.00 | 59,100.00 | 0.34% | 4,591 |
| Mar 17, 2026 | 58,900.00 | 59,100.00 | 58,500.00 | 58,900.00 | 58,900.00 | 0.34% | 4,465 |
| Mar 16, 2026 | 58,000.00 | 58,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | 0.51% | 5,933 |
| Mar 13, 2026 | 58,900.00 | 59,300.00 | 58,300.00 | 58,400.00 | 58,400.00 | -0.85% | 9,380 |
| Mar 12, 2026 | 59,500.00 | 59,500.00 | 58,700.00 | 58,900.00 | 58,900.00 | -1.34% | 3,622 |
| Mar 11, 2026 | 59,300.00 | 59,900.00 | 58,800.00 | 59,700.00 | 59,700.00 | 1.19% | 3,073 |
| Mar 10, 2026 | 59,000.00 | 59,200.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 5,678 |
| 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 | 59,731.00 | -0.16% | 23,201 |
| Jan 27, 2026 | 61,500.00 | 61,600.00 | 61,000.00 | 61,600.00 | 59,828.12 | 0.16% | 5,825 |
| Jan 26, 2026 | 61,700.00 | 61,900.00 | 61,400.00 | 61,500.00 | 59,731.00 | -0.49% | 6,728 |
| Jan 23, 2026 | 62,100.00 | 62,200.00 | 61,600.00 | 61,800.00 | 60,022.37 | -0.32% | 6,485 |
| Jan 22, 2026 | 62,200.00 | 62,600.00 | 62,000.00 | 62,000.00 | 60,216.62 | - | 6,250 |
| Jan 21, 2026 | 62,400.00 | 62,500.00 | 61,700.00 | 62,000.00 | 60,216.62 | -0.96% | 8,648 |
| Jan 20, 2026 | 63,200.00 | 63,300.00 | 62,600.00 | 62,600.00 | 60,799.36 | -0.79% | 8,412 |
| Jan 19, 2026 | 63,900.00 | 63,900.00 | 63,100.00 | 63,100.00 | 61,284.98 | -0.94% | 6,414 |
| Jan 16, 2026 | 63,600.00 | 64,000.00 | 63,500.00 | 63,700.00 | 61,867.72 | 0.16% | 9,417 |
| Jan 15, 2026 | 63,100.00 | 63,600.00 | 62,800.00 | 63,600.00 | 61,770.60 | 1.11% | 7,702 |
| Jan 14, 2026 | 62,800.00 | 63,100.00 | 62,800.00 | 62,900.00 | 61,090.73 | 0.16% | 5,712 |
| Jan 13, 2026 | 63,200.00 | 63,300.00 | 62,500.00 | 62,800.00 | 60,993.61 | -0.32% | 6,844 |
| Jan 9, 2026 | 63,600.00 | 63,700.00 | 63,000.00 | 63,000.00 | 61,187.85 | -0.47% | 8,092 |
| Jan 8, 2026 | 62,800.00 | 63,500.00 | 62,600.00 | 63,300.00 | 61,479.22 | 0.96% | 6,933 |
| Jan 7, 2026 | 63,000.00 | 63,100.00 | 62,400.00 | 62,700.00 | 60,896.48 | -0.79% | 8,772 |
| Jan 6, 2026 | 62,100.00 | 63,200.00 | 62,000.00 | 63,200.00 | 61,382.10 | 2.27% | 8,721 |
| Jan 5, 2026 | 62,300.00 | 62,500.00 | 61,300.00 | 61,800.00 | 60,022.37 | 0.16% | 9,224 |
| Dec 30, 2025 | 62,400.00 | 62,500.00 | 61,700.00 | 61,700.00 | 59,925.25 | -0.64% | 7,057 |
| Dec 29, 2025 | 62,300.00 | 62,500.00 | 61,900.00 | 62,100.00 | 60,313.74 | 0.16% | 7,187 |
| Dec 26, 2025 | 62,000.00 | 62,300.00 | 61,500.00 | 62,000.00 | 60,216.62 | 0.16% | 5,149 |
| Dec 25, 2025 | 61,800.00 | 62,200.00 | 61,600.00 | 61,900.00 | 60,119.49 | 0.32% | 3,750 |
| Dec 24, 2025 | 61,500.00 | 61,800.00 | 61,300.00 | 61,700.00 | 59,925.25 | 0.16% | 3,150 |
| Dec 23, 2025 | 61,200.00 | 61,600.00 | 61,000.00 | 61,600.00 | 59,828.12 | 0.82% | 2,583 |
| Dec 22, 2025 | 62,000.00 | 62,200.00 | 61,100.00 | 61,100.00 | 59,342.51 | -1.45% | 5,770 |
| Dec 19, 2025 | 61,300.00 | 62,000.00 | 61,300.00 | 62,000.00 | 60,216.62 | 1.31% | 7,644 |
| Dec 18, 2025 | 60,800.00 | 61,500.00 | 60,700.00 | 61,200.00 | 59,439.63 | 0.66% | 5,329 |
| Dec 17, 2025 | 60,700.00 | 60,900.00 | 60,300.00 | 60,800.00 | 59,051.13 | 0.33% | 6,300 |
| Dec 16, 2025 | 60,600.00 | 61,100.00 | 60,600.00 | 60,600.00 | 58,856.89 | -0.16% | 4,072 |
| Dec 15, 2025 | 60,900.00 | 61,000.00 | 60,500.00 | 60,700.00 | 58,954.01 | -0.16% | 4,159 |
| Dec 12, 2025 | 60,100.00 | 60,900.00 | 60,100.00 | 60,800.00 | 59,051.13 | 1.16% | 10,368 |
| Dec 11, 2025 | 60,600.00 | 60,800.00 | 60,000.00 | 60,100.00 | 58,371.27 | -0.66% | 4,280 |
| Dec 10, 2025 | 60,500.00 | 60,900.00 | 60,200.00 | 60,500.00 | 58,759.76 | -0.17% | 5,318 |
| Dec 9, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 60,600.00 | 58,856.89 | 0.17% | 4,538 |
| Dec 8, 2025 | 60,800.00 | 61,100.00 | 60,000.00 | 60,500.00 | 58,759.76 | -0.49% | 5,917 |
| Dec 5, 2025 | 61,100.00 | 61,100.00 | 60,700.00 | 60,800.00 | 59,051.13 | -0.49% | 4,098 |
| Dec 4, 2025 | 61,700.00 | 61,900.00 | 61,100.00 | 61,100.00 | 59,342.51 | -0.97% | 4,439 |
| Dec 3, 2025 | 61,500.00 | 61,700.00 | 61,100.00 | 61,700.00 | 59,925.25 | - | 5,624 |
| Dec 2, 2025 | 61,700.00 | 61,900.00 | 61,200.00 | 61,700.00 | 59,925.25 | - | 5,640 |
| Dec 1, 2025 | 62,500.00 | 62,700.00 | 61,500.00 | 61,700.00 | 59,925.25 | -1.28% | 7,030 |