Restar Corporation(JP:3156)
Â¥5,250.00+250.00 (+5.00%)
JP:3156
Restar Corporation historical prices
Â¥5,250.00
At close:+250.00 (+5.00%)
Want to see JP:3156 full AI Analyst Report?
Restar Corporation (3156) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,000.00 | 5,320.00 | 5,000.00 | 5,250.00 | 5,250.00 | +5.00% | 110,300 | 1.02 |
| Nov 10, 2026 | 4,975.00 | 5,020.00 | 4,880.00 | 5,000.00 | 5,000.00 | +8.70% | 118,900 | 1.09 |
| Nov 09, 2026 | 4,810.00 | 4,890.00 | 4,725.00 | 4,725.00 | 4,725.00 | +2.72% | 116,400 | 1.04 |
| Nov 06, 2026 | 4,440.00 | 4,640.00 | 4,395.00 | 4,600.00 | 4,600.00 | -6.69% | 164,100 | 1.50 |
| Nov 05, 2026 | 5,220.00 | 5,240.00 | 4,840.00 | 4,930.00 | 4,930.00 | -6.27% | 130,800 | 1.18 |
| Nov 04, 2026 | 5,500.00 | 5,530.00 | 5,030.00 | 5,260.00 | 5,260.00 | -4.71% | 129,300 | 1.16 |
| Nov 03, 2026 | 5,520.00 | 5,670.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,500.00 | 5,670.00 | 5,490.00 | 5,520.00 | 5,520.00 | -2.65% | 68,500 | 0.60 |
| Oct 30, 2026 | 5,860.00 | 5,900.00 | 5,580.00 | 5,670.00 | 5,670.00 | -4.38% | 117,300 | 1.02 |
| Oct 29, 2026 | 6,080.00 | 6,140.00 | 5,820.00 | 5,930.00 | 5,930.00 | -1.17% | 182,800 | 1.59 |
| Oct 28, 2026 | 6,390.00 | 6,430.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.00% | 163,700 | 1.42 |
| Oct 27, 2026 | 6,200.00 | 6,360.00 | 6,180.00 | 6,250.00 | 6,250.00 | +3.48% | 85,100 | 0.71 |
| Oct 26, 2026 | 5,880.00 | 6,080.00 | 5,830.00 | 6,040.00 | 6,040.00 | +1.00% | 73,000 | 0.60 |
| Oct 23, 2026 | 5,850.00 | 5,980.00 | 5,630.00 | 5,980.00 | 5,980.00 | +0.50% | 101,500 | 0.83 |
| Oct 22, 2026 | 6,170.00 | 6,210.00 | 5,840.00 | 5,950.00 | 5,950.00 | -0.34% | 122,400 | 1.00 |
| Oct 21, 2026 | 6,070.00 | 6,100.00 | 5,910.00 | 5,970.00 | 5,970.00 | +1.19% | 90,000 | 0.74 |
| Oct 20, 2026 | 6,430.00 | 6,450.00 | 5,890.00 | 5,900.00 | 5,900.00 | -8.24% | 140,700 | 1.17 |
| Oct 19, 2026 | 6,010.00 | 6,480.00 | 5,970.00 | 6,430.00 | 6,430.00 | +3.54% | 101,000 | 0.84 |
| Oct 16, 2026 | 6,220.00 | 6,410.00 | 6,140.00 | 6,210.00 | 6,210.00 | +1.47% | 150,700 | 1.27 |
| Oct 15, 2026 | 6,640.00 | 6,650.00 | 5,960.00 | 6,120.00 | 6,120.00 | -10.13% | 292,300 | 2.56 |
| Oct 14, 2026 | 6,610.00 | 6,900.00 | 6,600.00 | 6,810.00 | 6,810.00 | +3.34% | 121,100 | 1.06 |
| Oct 13, 2026 | 6,400.00 | 6,620.00 | 6,240.00 | 6,590.00 | 6,590.00 | +1.38% | 131,200 | 1.16 |
| Oct 12, 2026 | 6,500.00 | 6,520.00 | 6,090.00 | 6,500.00 | 6,500.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,120.00 | 6,520.00 | 6,090.00 | 6,500.00 | 6,500.00 | +4.50% | 120,700 | 1.07 |
| Oct 08, 2026 | 6,310.00 | 6,330.00 | 6,080.00 | 6,220.00 | 6,220.00 | -1.43% | 110,300 | 0.98 |
| Oct 07, 2026 | 6,350.00 | 6,370.00 | 6,210.00 | 6,310.00 | 6,310.00 | -1.56% | 85,100 | 0.76 |
| Oct 06, 2026 | 6,240.00 | 6,470.00 | 6,200.00 | 6,410.00 | 6,410.00 | +1.75% | 77,900 | 0.70 |
| Oct 05, 2026 | 6,180.00 | 6,310.00 | 6,130.00 | 6,300.00 | 6,300.00 | +3.62% | 73,500 | 0.66 |
| Oct 02, 2026 | 6,110.00 | 6,280.00 | 6,050.00 | 6,080.00 | 6,080.00 | -1.14% | 69,900 | 0.62 |
| Oct 01, 2026 | 6,110.00 | 6,220.00 | 6,040.00 | 6,150.00 | 6,150.00 | +0.99% | 69,100 | 0.61 |
| Sep 30, 2026 | 6,210.00 | 6,300.00 | 6,000.00 | 6,090.00 | 6,090.00 | -2.09% | 116,800 | 1.04 |
| Sep 29, 2026 | 6,150.00 | 6,280.00 | 6,070.00 | 6,220.00 | 6,220.00 | +2.13% | 68,100 | 0.61 |
| Sep 28, 2026 | 6,340.00 | 6,430.00 | 6,150.00 | 6,160.00 | 6,090.00 | -1.91% | 117,500 | 1.05 |
| Sep 25, 2026 | 6,070.00 | 6,280.00 | 6,040.00 | 6,280.00 | 6,208.64 | +2.28% | 135,700 | 1.22 |
| Sep 24, 2026 | 6,050.00 | 6,160.00 | 5,960.00 | 6,140.00 | 6,070.23 | +4.24% | 149,500 | 1.35 |
| Sep 23, 2026 | 5,890.00 | 5,940.00 | 5,680.00 | 5,890.00 | 5,823.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,890.00 | 5,940.00 | 5,680.00 | 5,890.00 | 5,823.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,890.00 | 5,940.00 | 5,680.00 | 5,890.00 | 5,823.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,720.00 | 5,940.00 | 5,680.00 | 5,890.00 | 5,823.07 | +3.33% | 151,300 | 1.33 |
| Sep 17, 2026 | 5,660.00 | 5,830.00 | 5,590.00 | 5,700.00 | 5,635.23 | +1.24% | 167,900 | 1.48 |
| Sep 16, 2026 | 5,310.00 | 5,630.00 | 5,280.00 | 5,630.00 | 5,566.02 | +8.06% | 112,200 | 0.98 |
| Sep 15, 2026 | 5,110.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,150.80 | +1.36% | 45,800 | 0.40 |
| Sep 14, 2026 | 5,230.00 | 5,280.00 | 5,060.00 | 5,140.00 | 5,081.59 | -3.56% | 75,800 | 0.66 |
| Sep 11, 2026 | 5,210.00 | 5,480.00 | 5,150.00 | 5,330.00 | 5,269.43 | +0.38% | 175,200 | 1.55 |
| Sep 10, 2026 | 5,050.00 | 5,320.00 | 4,975.00 | 5,310.00 | 5,249.66 | +4.94% | 87,300 | 0.77 |
| Sep 09, 2026 | 4,985.00 | 5,200.00 | 4,980.00 | 5,060.00 | 5,002.50 | -0.20% | 73,800 | 0.65 |
| Sep 08, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,070.00 | 5,012.39 | -3.80% | 86,800 | 0.76 |
| Sep 07, 2026 | 5,310.00 | 5,380.00 | 5,210.00 | 5,270.00 | 5,210.11 | +0.96% | 76,500 | 0.66 |
| Sep 04, 2026 | 5,210.00 | 5,250.00 | 5,120.00 | 5,220.00 | 5,160.68 | -0.19% | 90,200 | 0.77 |
| Sep 03, 2026 | 5,380.00 | 5,450.00 | 5,170.00 | 5,230.00 | 5,170.57 | -2.06% | 90,400 | 0.77 |
