Star Asia Investment Corp.(JP:3468)
Â¥51,800.00-500.00 (-0.96%)
JP:3468
Star Asia Investment Corp. historical prices
Â¥51,800.00
At close:-500.00 (-0.96%)
Star Asia Investment Corp. (3468) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52,400.00 | 52,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.96% | 4,204 | 0.56 |
| Nov 10, 2026 | 52,500.00 | 52,600.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.38% | 7,102 | 0.95 |
| Nov 09, 2026 | 52,500.00 | 53,300.00 | 52,100.00 | 52,400.00 | 52,400.00 | -0.19% | 7,736 | 1.04 |
| Nov 06, 2026 | 53,300.00 | 53,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.60% | 7,356 | 1.01 |
| Nov 05, 2026 | 52,800.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | +2.47% | 6,574 | 0.91 |
| Nov 04, 2026 | 52,400.00 | 52,700.00 | 52,100.00 | 52,600.00 | 52,600.00 | +0.77% | 7,258 | 1.00 |
| Nov 03, 2026 | 52,200.00 | 52,300.00 | 51,800.00 | 52,200.00 | 52,200.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 52,000.00 | 52,300.00 | 51,800.00 | 52,200.00 | 52,200.00 | +0.58% | 4,316 | 0.59 |
| Oct 30, 2026 | 52,000.00 | 52,400.00 | 51,600.00 | 51,900.00 | 51,900.00 | -0.38% | 6,977 | 0.95 |
| Oct 29, 2026 | 52,600.00 | 52,700.00 | 51,800.00 | 52,100.00 | 52,100.00 | -0.95% | 10,757 | 1.47 |
| Oct 28, 2026 | 53,500.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.68% | 4,798 | 0.65 |
| Oct 27, 2026 | 53,700.00 | 54,000.00 | 53,200.00 | 53,500.00 | 53,500.00 | -0.37% | 7,513 | 1.01 |
| Oct 26, 2026 | 52,900.00 | 53,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | +1.51% | 3,368 | 0.44 |
| Oct 23, 2026 | 52,600.00 | 53,300.00 | 52,500.00 | 52,900.00 | 52,900.00 | +0.76% | 5,718 | 0.74 |
| Oct 22, 2026 | 52,600.00 | 53,100.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.00% | 5,077 | 0.66 |
| Oct 21, 2026 | 52,500.00 | 52,800.00 | 52,400.00 | 52,500.00 | 52,500.00 | +0.57% | 4,359 | 0.57 |
| Oct 20, 2026 | 52,700.00 | 52,800.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.95% | 7,553 | 0.98 |
| Oct 19, 2026 | 53,000.00 | 53,000.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.57% | 5,211 | 0.68 |
| Oct 16, 2026 | 53,000.00 | 53,200.00 | 52,600.00 | 53,000.00 | 53,000.00 | +0.19% | 6,324 | 0.82 |
| Oct 15, 2026 | 52,600.00 | 53,000.00 | 52,300.00 | 52,900.00 | 52,900.00 | +0.38% | 8,508 | 1.12 |
| Oct 14, 2026 | 52,600.00 | 52,800.00 | 52,100.00 | 52,700.00 | 52,700.00 | +0.19% | 6,922 | 0.91 |
| Oct 13, 2026 | 52,600.00 | 52,900.00 | 52,300.00 | 52,600.00 | 52,600.00 | +0.19% | 5,213 | 0.68 |
| Oct 12, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52,700.00 | 53,000.00 | 52,400.00 | 52,500.00 | 52,500.00 | 0.00% | 5,244 | 0.67 |
| Oct 08, 2026 | 52,700.00 | 52,900.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.38% | 8,643 | 1.11 |
| Oct 07, 2026 | 53,000.00 | 53,100.00 | 52,400.00 | 52,700.00 | 52,700.00 | -0.38% | 7,213 | 0.93 |
| Oct 06, 2026 | 52,600.00 | 53,200.00 | 52,600.00 | 52,900.00 | 52,900.00 | +0.19% | 7,785 | 1.02 |
| Oct 05, 2026 | 53,400.00 | 53,600.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.49% | 12,737 | 1.69 |
| Oct 02, 2026 | 53,900.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 9,972 | 1.34 |
| Oct 01, 2026 | 54,500.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -0.73% | 10,478 | 1.42 |
| Sep 30, 2026 | 54,300.00 | 55,000.00 | 54,200.00 | 54,500.00 | 54,500.00 | +0.18% | 11,247 | 1.53 |
| Sep 29, 2026 | 54,200.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.00% | 14,427 | 2.00 |
| Sep 28, 2026 | 54,200.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | +0.37% | 6,812 | 0.95 |
| Sep 25, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,200.00 | 54,200.00 | -0.73% | 11,168 | 1.58 |
| Sep 24, 2026 | 54,500.00 | 55,000.00 | 54,000.00 | 54,600.00 | 54,600.00 | +0.18% | 10,757 | 1.52 |
| Sep 23, 2026 | 54,900.00 | 55,400.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 54,900.00 | 55,400.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 54,900.00 | 55,400.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 54,900.00 | 55,400.00 | 54,200.00 | 54,500.00 | 54,500.00 | -0.91% | 23,434 | 3.26 |
| Sep 17, 2026 | 54,000.00 | 55,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | +1.85% | 18,240 | 2.62 |
| Sep 16, 2026 | 53,600.00 | 54,100.00 | 53,400.00 | 54,000.00 | 54,000.00 | +0.37% | 19,789 | 2.94 |
| Sep 15, 2026 | 52,900.00 | 54,200.00 | 52,900.00 | 53,800.00 | 53,800.00 | +1.70% | 16,614 | 2.53 |
| Sep 14, 2026 | 52,200.00 | 53,000.00 | 52,200.00 | 52,900.00 | 52,900.00 | +0.95% | 4,983 | 0.76 |
| Sep 11, 2026 | 52,900.00 | 52,900.00 | 52,200.00 | 52,400.00 | 52,400.00 | -0.95% | 17,850 | 2.79 |
| Sep 10, 2026 | 52,600.00 | 52,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | +0.19% | 4,780 | 0.74 |
| Sep 09, 2026 | 52,300.00 | 52,800.00 | 52,200.00 | 52,800.00 | 52,800.00 | +0.76% | 7,704 | 1.19 |
| Sep 08, 2026 | 52,300.00 | 52,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | -0.38% | 10,285 | 1.61 |
| Sep 07, 2026 | 52,600.00 | 52,700.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.19% | 8,517 | 1.35 |
| Sep 04, 2026 | 52,600.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | +0.19% | 7,422 | 1.19 |
| Sep 03, 2026 | 53,000.00 | 53,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.75% | 8,413 | 1.36 |
