Starzen Company Limited (TYO:8043)
Japan
· Delayed Price · Currency is JPY 1,143.00
+15.00 (1.33%)
Apr 28, 2026, 3:30 PM JST
Starzen Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,132.00 | 1,143.00 | 1,130.00 | 1,143.00 | 1,143.00 | 1.33% | 100,700 |
| Apr 27, 2026 | 1,135.00 | 1,135.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.62% | 156,100 |
| Apr 24, 2026 | 1,158.00 | 1,158.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.53% | 139,900 |
| Apr 23, 2026 | 1,143.00 | 1,148.00 | 1,133.00 | 1,141.00 | 1,141.00 | -0.44% | 131,100 |
| Apr 22, 2026 | 1,161.00 | 1,161.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.80% | 190,600 |
| Apr 21, 2026 | 1,199.00 | 1,201.00 | 1,167.00 | 1,167.00 | 1,167.00 | -2.67% | 240,800 |
| Apr 20, 2026 | 1,214.00 | 1,216.00 | 1,193.00 | 1,199.00 | 1,199.00 | -0.50% | 181,600 |
| Apr 17, 2026 | 1,212.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 91,400 |
| Apr 16, 2026 | 1,221.00 | 1,229.00 | 1,209.00 | 1,212.00 | 1,212.00 | -0.57% | 70,200 |
| Apr 15, 2026 | 1,212.00 | 1,228.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.58% | 83,300 |
| Apr 14, 2026 | 1,233.00 | 1,243.00 | 1,206.00 | 1,212.00 | 1,212.00 | -1.54% | 100,400 |
| Apr 13, 2026 | 1,240.00 | 1,252.00 | 1,225.00 | 1,231.00 | 1,231.00 | -0.81% | 83,200 |
| Apr 10, 2026 | 1,278.00 | 1,279.00 | 1,241.00 | 1,241.00 | 1,241.00 | -2.36% | 99,500 |
| Apr 9, 2026 | 1,289.00 | 1,302.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.55% | 88,200 |
| Apr 8, 2026 | 1,305.00 | 1,307.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.23% | 113,800 |
| Apr 7, 2026 | 1,286.00 | 1,299.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.70% | 59,700 |
| Apr 6, 2026 | 1,285.00 | 1,286.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.08% | 63,200 |
| Apr 3, 2026 | 1,280.00 | 1,283.00 | 1,274.00 | 1,278.00 | 1,278.00 | - | 45,000 |
| Apr 2, 2026 | 1,285.00 | 1,302.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.54% | 77,800 |
| Apr 1, 2026 | 1,270.00 | 1,285.00 | 1,268.00 | 1,285.00 | 1,285.00 | 1.42% | 115,100 |
| Mar 31, 2026 | 1,263.00 | 1,278.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.08% | 111,600 |
| Mar 30, 2026 | 1,229.00 | 1,269.00 | 1,222.00 | 1,266.00 | 1,266.00 | -3.58% | 288,600 |
| Mar 27, 2026 | 1,306.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,270.00 | 0.92% | 451,200 |
| Mar 26, 2026 | 1,304.00 | 1,304.00 | 1,290.00 | 1,301.00 | 1,258.39 | 0.15% | 282,200 |
| Mar 25, 2026 | 1,300.00 | 1,302.00 | 1,294.00 | 1,299.00 | 1,256.46 | 1.48% | 166,300 |
| Mar 24, 2026 | 1,263.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,238.08 | 2.98% | 140,900 |
| Mar 23, 2026 | 1,250.00 | 1,251.00 | 1,236.00 | 1,243.00 | 1,202.29 | -1.66% | 229,100 |
| Mar 19, 2026 | 1,282.00 | 1,292.00 | 1,264.00 | 1,264.00 | 1,222.60 | -2.62% | 172,700 |
| Mar 18, 2026 | 1,283.00 | 1,298.00 | 1,278.00 | 1,298.00 | 1,255.49 | 2.20% | 94,600 |
| Mar 17, 2026 | 1,282.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,228.41 | -0.16% | 94,900 |
| Mar 16, 2026 | 1,272.00 | 1,275.00 | 1,264.00 | 1,272.00 | 1,230.34 | 0.47% | 136,000 |
| Mar 13, 2026 | 1,265.00 | 1,282.00 | 1,260.00 | 1,266.00 | 1,224.54 | -0.55% | 144,900 |
| Mar 12, 2026 | 1,301.00 | 1,306.00 | 1,269.00 | 1,273.00 | 1,231.31 | -2.82% | 178,200 |
| Mar 11, 2026 | 1,316.00 | 1,320.00 | 1,306.00 | 1,310.00 | 1,267.10 | 0.31% | 91,900 |
| Mar 10, 2026 | 1,308.00 | 1,317.00 | 1,302.00 | 1,306.00 | 1,263.23 | 0.69% | 94,800 |
| Mar 9, 2026 | 1,270.00 | 1,298.00 | 1,260.00 | 1,297.00 | 1,254.52 | -0.84% | 189,400 |
| Mar 6, 2026 | 1,315.00 | 1,315.00 | 1,293.00 | 1,308.00 | 1,265.16 | -0.53% | 103,800 |
| Mar 5, 2026 | 1,319.00 | 1,338.00 | 1,311.00 | 1,315.00 | 1,271.93 | 1.47% | 114,100 |
| Mar 4, 2026 | 1,306.00 | 1,310.00 | 1,276.00 | 1,296.00 | 1,253.56 | -2.04% | 177,700 |
| Mar 3, 2026 | 1,351.00 | 1,351.00 | 1,323.00 | 1,323.00 | 1,279.67 | -3.01% | 162,400 |
| Mar 2, 2026 | 1,358.00 | 1,376.00 | 1,353.00 | 1,364.00 | 1,319.33 | -0.80% | 127,600 |
| Feb 27, 2026 | 1,347.00 | 1,380.00 | 1,343.00 | 1,375.00 | 1,329.97 | 2.38% | 84,000 |
| Feb 26, 2026 | 1,348.00 | 1,353.00 | 1,340.00 | 1,343.00 | 1,299.02 | -0.52% | 99,200 |
| Feb 25, 2026 | 1,384.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,305.79 | -1.75% | 121,400 |
| Feb 24, 2026 | 1,355.00 | 1,374.00 | 1,347.00 | 1,374.00 | 1,329.00 | 2.31% | 78,800 |
| Feb 20, 2026 | 1,361.00 | 1,361.00 | 1,332.00 | 1,343.00 | 1,299.02 | -1.32% | 91,700 |
| Feb 19, 2026 | 1,352.00 | 1,364.00 | 1,336.00 | 1,361.00 | 1,316.43 | 1.11% | 78,100 |
| Feb 18, 2026 | 1,348.00 | 1,359.00 | 1,344.00 | 1,346.00 | 1,301.92 | 0.60% | 76,000 |
| Feb 17, 2026 | 1,343.00 | 1,346.00 | 1,335.00 | 1,338.00 | 1,294.18 | - | 61,000 |
| Feb 16, 2026 | 1,358.00 | 1,358.00 | 1,335.00 | 1,338.00 | 1,294.18 | -1.18% | 86,100 |
| Feb 13, 2026 | 1,368.00 | 1,373.00 | 1,345.00 | 1,354.00 | 1,309.66 | 0.59% | 87,800 |
| Feb 12, 2026 | 1,370.00 | 1,378.00 | 1,345.00 | 1,346.00 | 1,301.92 | -1.82% | 140,600 |
| Feb 10, 2026 | 1,370.00 | 1,380.00 | 1,365.00 | 1,371.00 | 1,326.10 | 0.15% | 69,500 |
| Feb 9, 2026 | 1,360.00 | 1,369.00 | 1,356.00 | 1,369.00 | 1,324.17 | 1.41% | 84,400 |
| Feb 6, 2026 | 1,354.00 | 1,359.00 | 1,342.00 | 1,350.00 | 1,305.79 | -0.07% | 89,500 |
| Feb 5, 2026 | 1,357.00 | 1,362.00 | 1,349.00 | 1,351.00 | 1,306.76 | 0.52% | 69,300 |
| Feb 4, 2026 | 1,336.00 | 1,353.00 | 1,333.00 | 1,344.00 | 1,299.98 | 0.37% | 67,800 |
| Feb 3, 2026 | 1,325.00 | 1,345.00 | 1,318.00 | 1,339.00 | 1,295.15 | 1.83% | 104,700 |
| Feb 2, 2026 | 1,315.00 | 1,331.00 | 1,315.00 | 1,315.00 | 1,271.93 | -0.38% | 85,700 |
| Jan 30, 2026 | 1,296.00 | 1,320.00 | 1,289.00 | 1,320.00 | 1,276.77 | 2.33% | 72,000 |
| Jan 29, 2026 | 1,290.00 | 1,296.00 | 1,272.00 | 1,290.00 | 1,247.75 | -0.23% | 96,100 |
| Jan 28, 2026 | 1,305.00 | 1,306.00 | 1,283.00 | 1,293.00 | 1,250.65 | -1.75% | 110,200 |
| Jan 27, 2026 | 1,302.00 | 1,320.00 | 1,296.00 | 1,316.00 | 1,272.90 | 0.92% | 135,100 |
| Jan 26, 2026 | 1,309.00 | 1,314.00 | 1,303.00 | 1,304.00 | 1,261.29 | -1.14% | 77,000 |
| Jan 23, 2026 | 1,326.00 | 1,326.00 | 1,308.00 | 1,319.00 | 1,275.80 | 0.15% | 112,800 |
| Jan 22, 2026 | 1,322.00 | 1,323.00 | 1,311.00 | 1,317.00 | 1,273.87 | -0.38% | 80,700 |
| Jan 21, 2026 | 1,323.00 | 1,328.00 | 1,312.00 | 1,322.00 | 1,278.71 | -0.83% | 128,200 |
| Jan 20, 2026 | 1,336.00 | 1,337.00 | 1,322.00 | 1,333.00 | 1,289.35 | 0.53% | 133,800 |
| Jan 19, 2026 | 1,331.00 | 1,339.00 | 1,325.00 | 1,326.00 | 1,282.57 | 0.45% | 69,200 |
| Jan 16, 2026 | 1,310.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1,276.77 | 0.76% | 88,200 |
| Jan 15, 2026 | 1,299.00 | 1,317.00 | 1,293.00 | 1,310.00 | 1,267.10 | 1.39% | 96,300 |
| Jan 14, 2026 | 1,288.00 | 1,296.00 | 1,283.00 | 1,292.00 | 1,249.69 | 1.10% | 44,100 |
| Jan 13, 2026 | 1,280.00 | 1,292.00 | 1,271.00 | 1,278.00 | 1,236.15 | 0.16% | 89,600 |
| Jan 9, 2026 | 1,265.00 | 1,279.00 | 1,265.00 | 1,276.00 | 1,234.21 | 0.63% | 69,300 |
| Jan 8, 2026 | 1,280.00 | 1,287.00 | 1,268.00 | 1,268.00 | 1,226.47 | -0.94% | 51,900 |
| Jan 7, 2026 | 1,265.00 | 1,285.00 | 1,258.00 | 1,280.00 | 1,238.08 | 0.79% | 80,200 |
| Jan 6, 2026 | 1,259.00 | 1,270.00 | 1,257.00 | 1,270.00 | 1,228.41 | 0.95% | 80,800 |
| Jan 5, 2026 | 1,254.00 | 1,263.00 | 1,245.00 | 1,258.00 | 1,216.80 | 0.24% | 59,100 |
| Dec 30, 2025 | 1,255.00 | 1,262.00 | 1,251.00 | 1,255.00 | 1,213.90 | - | 33,300 |
| Dec 29, 2025 | 1,250.00 | 1,255.00 | 1,247.00 | 1,255.00 | 1,213.90 | 0.40% | 64,800 |
| Dec 26, 2025 | 1,253.00 | 1,253.00 | 1,243.00 | 1,250.00 | 1,209.06 | 0.24% | 41,600 |
| Dec 25, 2025 | 1,263.00 | 1,263.00 | 1,244.00 | 1,247.00 | 1,206.16 | -0.16% | 52,100 |
| Dec 24, 2025 | 1,255.00 | 1,259.00 | 1,243.00 | 1,249.00 | 1,208.10 | -0.48% | 32,900 |
| Dec 23, 2025 | 1,255.00 | 1,261.00 | 1,249.00 | 1,255.00 | 1,213.90 | 0.24% | 46,000 |
| Dec 22, 2025 | 1,268.00 | 1,273.00 | 1,248.00 | 1,252.00 | 1,211.00 | -1.26% | 71,000 |
| Dec 19, 2025 | 1,269.00 | 1,277.00 | 1,264.00 | 1,268.00 | 1,226.47 | -0.08% | 49,800 |
| Dec 18, 2025 | 1,248.00 | 1,274.00 | 1,244.00 | 1,269.00 | 1,227.44 | 1.68% | 75,300 |
| Dec 17, 2025 | 1,250.00 | 1,252.00 | 1,245.00 | 1,248.00 | 1,207.13 | 0.56% | 51,200 |
| Dec 16, 2025 | 1,253.00 | 1,253.00 | 1,241.00 | 1,241.00 | 1,200.36 | -0.96% | 62,200 |
| Dec 15, 2025 | 1,224.00 | 1,254.00 | 1,224.00 | 1,253.00 | 1,211.96 | 2.12% | 61,400 |
| Dec 12, 2025 | 1,230.00 | 1,233.00 | 1,225.00 | 1,227.00 | 1,186.82 | 0.82% | 58,800 |
| Dec 11, 2025 | 1,230.00 | 1,230.00 | 1,215.00 | 1,217.00 | 1,177.14 | -0.81% | 63,000 |
| Dec 10, 2025 | 1,243.00 | 1,243.00 | 1,221.00 | 1,227.00 | 1,186.82 | 1.15% | 132,400 |
| Dec 9, 2025 | 1,218.00 | 1,224.00 | 1,209.00 | 1,213.00 | 1,173.27 | -0.41% | 34,900 |
| Dec 8, 2025 | 1,207.00 | 1,220.00 | 1,200.00 | 1,218.00 | 1,178.11 | 1.75% | 54,500 |
| Dec 5, 2025 | 1,207.00 | 1,212.00 | 1,194.00 | 1,197.00 | 1,157.80 | -0.83% | 56,900 |
| Dec 4, 2025 | 1,202.00 | 1,209.00 | 1,201.00 | 1,207.00 | 1,167.47 | - | 58,000 |
| Dec 3, 2025 | 1,216.00 | 1,216.00 | 1,203.00 | 1,207.00 | 1,167.47 | -0.74% | 63,100 |
| Dec 2, 2025 | 1,227.00 | 1,227.00 | 1,213.00 | 1,216.00 | 1,176.18 | -0.49% | 48,800 |
| Dec 1, 2025 | 1,253.00 | 1,257.00 | 1,217.00 | 1,222.00 | 1,181.98 | -2.40% | 91,000 |