Skip to main content
Star Micronics Co., Ltd. (TYO:7718)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
-2.00 (-0.09%)
At close: Mar 9, 2026

Star Micronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,198.002,200.002,196.002,196.002,196.00-0.09%62,000
Mar 6, 20262,198.002,200.002,197.002,198.002,198.00-41,400
Mar 5, 20262,198.002,200.002,197.002,198.002,198.00-0.05%48,800
Mar 4, 20262,197.002,199.002,197.002,199.002,199.000.23%235,100
Mar 3, 20262,197.002,198.002,194.002,194.002,194.00-0.14%825,300
Mar 2, 20262,197.002,198.002,197.002,197.002,197.00-74,900
Feb 27, 20262,197.002,198.002,197.002,197.002,197.00-285,800
Feb 26, 20262,198.002,201.002,197.002,197.002,197.00-0.05%211,900
Feb 25, 20262,199.002,202.002,198.002,198.002,198.00-27,100
Feb 24, 20262,198.002,209.002,198.002,198.002,198.00-21,400
Feb 20, 20262,198.002,201.002,198.002,198.002,198.00-21,200
Feb 19, 20262,199.002,201.002,198.002,198.002,198.00-13,900
Feb 18, 20262,199.002,200.002,198.002,198.002,198.00-0.05%19,300
Feb 17, 20262,199.002,205.002,198.002,199.002,199.000.09%49,100
Feb 16, 20262,198.002,200.002,197.002,197.002,197.00-0.14%86,800
Feb 13, 20262,198.002,200.002,197.002,200.002,200.000.14%29,200
Feb 12, 20262,199.002,204.002,197.002,197.002,197.00-0.05%33,300
Feb 10, 20262,205.002,205.002,197.002,198.002,198.00-0.09%21,700
Feb 9, 20262,209.002,209.002,197.002,200.002,200.00-0.05%30,200
Feb 6, 20262,197.002,210.002,196.002,201.002,201.000.23%105,000
Feb 5, 20262,197.002,198.002,196.002,196.002,196.00-80,700
Feb 4, 20262,196.002,197.002,196.002,196.002,196.00-18,700
Feb 3, 20262,196.002,197.002,196.002,196.002,196.00-77,100
Feb 2, 20262,196.002,197.002,196.002,196.002,196.00-32,700
Jan 30, 20262,197.002,198.002,196.002,196.002,196.00-200,800
Jan 29, 20262,196.002,198.002,196.002,196.002,196.00-1,891,500
Jan 28, 20262,197.002,198.002,196.002,196.002,196.00-0.05%55,300
Jan 27, 20262,197.002,200.002,197.002,197.002,197.00-156,300
Jan 26, 20262,197.002,199.002,196.002,197.002,197.00-134,900
Jan 23, 20262,197.002,199.002,197.002,197.002,197.00-57,000
Jan 22, 20262,198.002,200.002,196.002,197.002,197.00-102,600
Jan 21, 20262,198.002,202.002,197.002,197.002,197.00-0.05%68,000
Jan 20, 20262,199.002,204.002,198.002,198.002,198.00-0.41%34,600
Jan 19, 20262,198.002,215.002,198.002,207.002,207.000.46%58,500
Jan 16, 20262,197.002,208.002,197.002,197.002,197.00-93,700
Jan 15, 20262,196.002,200.002,196.002,197.002,197.000.05%90,000
Jan 14, 20262,196.002,199.002,195.002,196.002,196.00-169,100
Jan 13, 20262,198.002,199.002,196.002,196.002,196.00-71,900
Jan 9, 20262,196.002,200.002,196.002,196.002,196.000.05%151,600
Jan 8, 20262,196.002,199.002,195.002,195.002,195.00-175,700
Jan 7, 20262,196.002,202.002,193.002,195.002,195.000.09%245,600
Jan 6, 20262,194.002,196.002,193.002,193.002,193.000.05%147,400
Jan 5, 20262,190.002,193.002,190.002,192.002,192.000.23%321,700
Dec 30, 20252,191.002,194.002,184.002,187.002,187.00-0.27%217,100
Dec 29, 20252,193.002,195.002,188.002,193.002,193.000.05%165,100
Dec 26, 20252,197.002,199.002,191.002,192.002,192.00-0.05%96,900
Dec 25, 20252,200.002,208.002,193.002,193.002,193.00-0.05%152,200
Dec 24, 20252,200.002,202.002,192.002,194.002,194.00-0.63%121,800
Dec 23, 20252,208.002,209.002,207.002,208.002,208.000.05%154,100
Dec 22, 20252,208.002,209.002,207.002,207.002,207.00-333,200
Dec 19, 20252,207.002,208.002,206.002,207.002,207.00-238,200
Dec 18, 20252,207.002,208.002,207.002,207.002,207.00-199,500
Dec 17, 20252,207.002,210.002,207.002,207.002,207.000.05%242,800
Dec 16, 20252,210.002,214.002,206.002,206.002,206.00-0.05%421,600
Dec 15, 20252,207.002,210.002,206.002,207.002,207.000.05%503,300
Dec 12, 20252,208.002,209.002,206.002,206.002,206.00-0.09%431,900
Dec 11, 20252,210.002,210.002,207.002,208.002,208.000.05%269,200
Dec 10, 20252,210.002,219.002,207.002,207.002,207.00-0.09%265,800
Dec 9, 20252,204.002,216.002,203.002,209.002,209.000.23%1,228,600
Dec 8, 20252,205.002,206.002,203.002,204.002,204.00-687,100
Dec 5, 20252,205.002,205.002,203.002,204.002,204.000.05%862,400
Dec 4, 20252,207.002,207.002,203.002,203.002,203.00-0.09%1,247,800
Dec 3, 20252,210.002,210.002,205.002,205.002,205.00-0.14%678,300
Dec 2, 20252,225.002,225.002,207.002,208.002,208.00-0.54%900,300
Dec 1, 20252,245.002,251.002,216.002,220.002,220.00-1.03%505,200
Nov 28, 20252,237.002,250.002,235.002,243.002,243.000.67%505,500
Nov 27, 20252,256.002,257.002,214.002,228.002,228.00-1.28%1,177,100
Nov 26, 20252,255.002,260.002,253.002,257.002,257.00-891,300
Nov 25, 20252,254.002,260.002,253.002,257.002,257.000.04%568,100
Nov 21, 20252,255.002,271.002,252.002,256.002,256.00-1,118,100
Nov 20, 20252,255.002,258.002,251.002,256.002,256.000.13%753,300
Nov 19, 20252,250.002,255.002,250.002,253.002,253.000.13%1,180,300
Nov 18, 20252,250.002,256.002,241.002,250.002,250.00-0.22%1,243,900
Nov 17, 20252,255.002,259.002,248.002,255.002,255.00-1,005,200
Nov 14, 20252,236.002,259.002,233.002,255.002,255.006.77%3,779,000
Nov 13, 20252,112.002,112.002,112.002,112.002,112.0023.36%178,800
Nov 12, 20251,703.001,718.001,697.001,712.001,712.001.24%161,800
Nov 11, 20251,705.001,708.001,689.001,691.001,691.00-0.53%166,100
Nov 10, 20251,685.001,703.001,677.001,700.001,700.002.41%231,200
Nov 7, 20251,651.001,663.001,643.001,660.001,660.000.36%149,200
Nov 6, 20251,642.001,670.001,638.001,654.001,654.001.47%168,900
Nov 5, 20251,655.001,657.001,607.001,630.001,630.00-2.10%266,000
Nov 4, 20251,664.001,688.001,660.001,665.001,665.000.06%139,000
Oct 31, 20251,670.001,678.001,655.001,664.001,664.00-0.54%142,500
Oct 30, 20251,673.001,678.001,664.001,673.001,673.000.84%145,900
Oct 29, 20251,698.001,701.001,659.001,659.001,659.00-2.30%163,200
Oct 28, 20251,736.001,736.001,692.001,698.001,698.00-2.47%150,900
Oct 27, 20251,730.001,741.001,730.001,741.001,741.001.16%133,800
Oct 24, 20251,723.001,730.001,716.001,721.001,721.000.12%118,900
Oct 23, 20251,690.001,722.001,684.001,719.001,719.001.18%200,100
Oct 22, 20251,679.001,702.001,679.001,699.001,699.001.01%219,400
Oct 21, 20251,681.001,694.001,680.001,682.001,682.000.06%125,400
Oct 20, 20251,665.001,686.001,660.001,681.001,681.002.13%122,500
Oct 17, 20251,652.001,653.001,642.001,646.001,646.00-0.66%85,000
Oct 16, 20251,677.001,677.001,652.001,657.001,657.00-0.54%117,200
Oct 15, 20251,647.001,667.001,641.001,666.001,666.002.40%160,500
Oct 14, 20251,650.001,665.001,623.001,627.001,627.00-2.87%216,200
Oct 10, 20251,691.001,693.001,673.001,675.001,675.00-1.76%144,800
Oct 9, 20251,682.001,705.001,678.001,705.001,705.001.61%214,700
Oct 8, 20251,690.001,698.001,676.001,678.001,678.00-0.83%191,200