Skip to main content
Starts Publishing Corporation (TYO:7849)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
+45.00 (1.14%)
Dec 8, 2025, 3:23 PM JST

Starts Publishing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,875.003,970.003,865.003,955.003,955.003.13%11,800
Dec 4, 20253,880.003,885.003,820.003,835.003,835.00-1.16%2,000
Dec 3, 20253,895.003,915.003,840.003,880.003,880.000.13%3,600
Dec 2, 20253,845.003,900.003,845.003,875.003,875.000.26%3,300
Dec 1, 20253,865.004,000.003,775.003,865.003,865.001.84%8,800
Nov 28, 20253,625.003,795.003,625.003,795.003,795.004.69%4,200
Nov 27, 20253,640.003,670.003,625.003,625.003,625.00-0.41%1,100
Nov 26, 20253,600.003,690.003,590.003,640.003,640.001.11%5,800
Nov 25, 20253,600.003,610.003,540.003,600.003,600.00-1,900
Nov 21, 20253,585.003,635.003,565.003,600.003,600.000.42%3,300
Nov 20, 20253,520.003,590.003,520.003,585.003,585.002.28%1,600
Nov 19, 20253,370.003,540.003,360.003,505.003,505.003.85%12,300
Nov 18, 20253,510.003,530.003,350.003,375.003,375.00-3.98%18,500
Nov 17, 20253,600.003,600.003,475.003,515.003,515.00-2.36%21,600
Nov 14, 20253,615.003,635.003,575.003,600.003,600.00-0.41%3,800
Nov 13, 20253,595.003,620.003,555.003,615.003,615.000.14%4,200
Nov 12, 20253,540.003,625.003,460.003,610.003,610.00-3.73%38,300
Nov 11, 20253,800.003,800.003,575.003,750.003,750.00-2.09%38,200
Nov 10, 20253,815.003,880.003,815.003,830.003,830.000.66%4,100
Nov 7, 20253,920.003,920.003,800.003,805.003,805.00-3.06%5,100
Nov 6, 20253,955.003,955.003,925.003,925.003,925.00-1.01%1,900
Nov 5, 20253,985.004,015.003,895.003,965.003,965.00-0.50%5,100
Nov 4, 20254,025.004,025.003,955.003,985.003,985.00-0.99%3,000
Oct 31, 20253,995.004,025.003,925.004,025.004,025.000.75%3,600
Oct 30, 20254,075.004,075.003,995.003,995.003,995.00-1.96%1,800
Oct 29, 20254,065.004,075.004,000.004,075.004,075.00-0.61%5,100
Oct 28, 20254,125.004,125.004,015.004,100.004,100.00-0.61%800
Oct 27, 20254,145.004,160.004,100.004,125.004,125.000.86%2,200
Oct 24, 20254,090.004,090.004,090.004,090.004,090.00-300
Oct 23, 20254,160.004,160.004,090.004,090.004,090.00-0.49%400
Oct 22, 20254,140.004,150.004,090.004,110.004,110.000.24%1,100
Oct 21, 20254,090.004,135.004,090.004,100.004,100.000.12%1,600
Oct 20, 20254,100.004,125.004,025.004,095.004,095.001.61%4,000
Oct 17, 20254,140.004,140.004,030.004,030.004,030.00-1.10%1,700
Oct 16, 20254,135.004,135.004,075.004,075.004,075.00-0.49%800
Oct 15, 20254,140.004,140.004,075.004,095.004,095.00-2.73%1,100
Oct 14, 20254,025.004,210.004,025.004,210.004,210.002.93%4,500
Oct 10, 20254,200.004,205.004,000.004,090.004,090.00-3.31%19,700
Oct 9, 20254,335.004,335.004,230.004,230.004,230.00-2.08%4,100
Oct 8, 20254,285.004,320.004,285.004,320.004,320.00-0.69%700
Oct 7, 20254,370.004,370.004,285.004,350.004,350.00-0.46%1,800
Oct 6, 20254,245.004,370.004,245.004,370.004,370.002.82%2,700
Oct 3, 20254,200.004,270.004,200.004,250.004,250.001.07%2,400
Oct 2, 20254,270.004,270.004,205.004,205.004,205.00-1.87%2,400
Oct 1, 20254,370.004,370.004,285.004,285.004,285.00-2.61%4,500
Sep 30, 20254,390.004,465.004,325.004,400.004,400.000.34%1,700
Sep 29, 20254,295.004,385.004,295.004,385.004,385.001.98%1,100
Sep 26, 20254,320.004,360.004,300.004,300.004,300.00-0.46%800
Sep 25, 20254,320.004,320.004,260.004,320.004,320.00-0.23%1,400
Sep 24, 20254,310.004,330.004,230.004,330.004,330.000.46%2,000
Sep 22, 20254,305.004,380.004,305.004,310.004,310.00-0.23%1,900
Sep 19, 20254,380.004,390.004,230.004,320.004,320.00-0.23%5,300
Sep 18, 20254,365.004,390.004,330.004,330.004,330.000.12%1,500
Sep 17, 20254,380.004,380.004,325.004,325.004,325.00-0.35%1,400
Sep 16, 20254,390.004,425.004,340.004,340.004,340.00-1.14%6,500
Sep 12, 20254,320.004,390.004,320.004,390.004,390.00-200
Sep 11, 20254,460.004,460.004,290.004,390.004,390.00-0.79%2,300
Sep 10, 20254,420.004,440.004,420.004,425.004,425.00-1.45%600
Sep 9, 20254,410.004,490.004,380.004,490.004,490.001.81%3,200
Sep 8, 20254,400.004,410.004,395.004,410.004,410.00-0.79%700
Sep 5, 20254,460.004,475.004,425.004,445.004,445.00-0.78%1,000
Sep 4, 20254,450.004,480.004,425.004,480.004,480.00-0.33%2,500
Sep 3, 20254,435.004,495.004,395.004,495.004,495.002.16%1,900
Sep 2, 20254,400.004,450.004,390.004,400.004,400.000.34%3,100
Sep 1, 20254,320.004,385.004,310.004,385.004,385.002.81%4,500
Aug 29, 20254,250.004,450.004,250.004,265.004,265.000.12%6,400
Aug 28, 20254,320.004,320.004,260.004,260.004,260.00-1.39%1,100
Aug 27, 20254,280.004,345.004,260.004,320.004,320.000.47%2,400
Aug 26, 20254,250.004,325.004,205.004,300.004,300.000.70%2,200
Aug 25, 20254,155.004,305.004,145.004,270.004,270.003.02%4,400
Aug 22, 20254,090.004,215.004,060.004,145.004,145.000.85%4,800
Aug 21, 20254,080.004,120.004,040.004,110.004,110.000.24%8,000
Aug 20, 20254,100.004,165.004,090.004,100.004,100.00-1.68%4,700
Aug 19, 20254,135.004,170.004,135.004,170.004,170.000.85%1,000
Aug 18, 20254,160.004,220.004,070.004,135.004,135.00-0.48%5,100
Aug 15, 20254,160.004,225.004,155.004,155.004,155.00-0.12%5,200
Aug 14, 20254,090.004,200.004,080.004,160.004,160.001.59%3,700
Aug 13, 20254,245.004,245.004,095.004,095.004,095.00-3.08%7,300
Aug 12, 20254,130.004,230.004,000.004,225.004,225.00-3.10%22,000
Aug 8, 20254,560.004,565.004,130.004,360.004,360.00-4.28%19,000
Aug 7, 20254,555.004,565.004,510.004,555.004,555.00-0.11%2,000
Aug 6, 20254,480.004,630.004,455.004,560.004,560.002.82%8,200
Aug 5, 20254,390.004,500.004,375.004,435.004,435.002.42%5,800
Aug 4, 20254,300.004,400.004,270.004,330.004,330.000.70%2,300
Aug 1, 20254,350.004,375.004,300.004,300.004,300.00-0.23%3,200
Jul 31, 20254,350.004,400.004,275.004,310.004,310.000.70%8,300
Jul 30, 20254,370.004,370.004,275.004,280.004,280.00-2.06%1,800
Jul 29, 20254,305.004,370.004,295.004,370.004,370.001.51%900
Jul 28, 20254,255.004,400.004,255.004,305.004,305.002.26%4,200
Jul 25, 20254,225.004,225.004,170.004,210.004,210.000.24%1,900
Jul 24, 20254,260.004,260.004,195.004,200.004,200.00-0.24%1,500
Jul 23, 20254,245.004,245.004,185.004,210.004,210.00-0.59%1,600
Jul 22, 20254,265.004,265.004,215.004,235.004,235.00-500
Jul 18, 20254,265.004,265.004,185.004,235.004,235.00-0.24%1,000
Jul 17, 20254,250.004,250.004,240.004,245.004,245.000.47%600
Jul 16, 20254,275.004,275.004,225.004,225.004,225.00-1.29%2,800
Jul 15, 20254,365.004,365.004,280.004,280.004,280.00-1.72%2,400
Jul 14, 20254,405.004,415.004,295.004,355.004,355.00-0.46%1,600
Jul 11, 20254,345.004,445.004,345.004,375.004,375.000.69%2,900
Jul 10, 20254,300.004,345.004,300.004,345.004,345.000.81%800