Want to see JP:8043 full AI Analyst Report?
Starzen Company Limited (8043) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,531.00 | 1,567.00 | 1,531.00 | 1,563.00 | 1,563.00 | +2.16% | 115,400 | 0.70 |
| Oct 29, 2026 | 1,515.00 | 1,531.00 | 1,510.00 | 1,530.00 | 1,530.00 | +1.26% | 213,500 | 1.30 |
| Oct 28, 2026 | 1,555.00 | 1,558.00 | 1,510.00 | 1,511.00 | 1,511.00 | -3.45% | 108,900 | 0.66 |
| Oct 27, 2026 | 1,593.00 | 1,593.00 | 1,556.00 | 1,565.00 | 1,565.00 | -1.94% | 79,300 | 0.48 |
| Oct 26, 2026 | 1,566.00 | 1,607.00 | 1,565.00 | 1,596.00 | 1,596.00 | +1.27% | 100,200 | 0.60 |
| Oct 23, 2026 | 1,575.00 | 1,591.00 | 1,563.00 | 1,576.00 | 1,576.00 | +1.61% | 184,400 | 1.10 |
| Oct 22, 2026 | 1,535.00 | 1,557.00 | 1,535.00 | 1,551.00 | 1,551.00 | +1.44% | 101,300 | 0.60 |
| Oct 21, 2026 | 1,550.00 | 1,550.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.65% | 73,600 | 0.43 |
| Oct 20, 2026 | 1,550.00 | 1,556.00 | 1,527.00 | 1,539.00 | 1,539.00 | -0.58% | 74,500 | 0.44 |
| Oct 19, 2026 | 1,560.00 | 1,567.00 | 1,544.00 | 1,548.00 | 1,548.00 | -0.06% | 99,700 | 0.58 |
| Oct 16, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,549.00 | 1,549.00 | +0.78% | 128,800 | 0.75 |
| Oct 15, 2026 | 1,516.00 | 1,541.00 | 1,515.00 | 1,537.00 | 1,537.00 | +1.72% | 207,300 | 1.23 |
| Oct 14, 2026 | 1,522.00 | 1,522.00 | 1,497.00 | 1,511.00 | 1,511.00 | -0.46% | 91,100 | 0.54 |
| Oct 13, 2026 | 1,525.00 | 1,529.00 | 1,511.00 | 1,518.00 | 1,518.00 | +0.26% | 103,700 | 0.61 |
| Oct 12, 2026 | 1,514.00 | 1,525.00 | 1,498.00 | 1,514.00 | 1,514.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,505.00 | 1,525.00 | 1,498.00 | 1,514.00 | 1,514.00 | +1.75% | 111,400 | 0.65 |
| Oct 08, 2026 | 1,490.00 | 1,502.00 | 1,473.00 | 1,488.00 | 1,488.00 | +1.36% | 173,100 | 1.02 |
| Oct 07, 2026 | 1,450.00 | 1,473.00 | 1,443.00 | 1,468.00 | 1,468.00 | +0.69% | 80,500 | 0.46 |
| Oct 06, 2026 | 1,463.00 | 1,465.00 | 1,443.00 | 1,458.00 | 1,458.00 | +0.21% | 113,400 | 0.65 |
| Oct 05, 2026 | 1,451.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,455.00 | -0.34% | 166,800 | 0.95 |
| Oct 02, 2026 | 1,491.00 | 1,494.00 | 1,456.00 | 1,460.00 | 1,460.00 | -2.60% | 148,800 | 0.85 |
| Oct 01, 2026 | 1,475.00 | 1,513.00 | 1,469.00 | 1,499.00 | 1,499.00 | +0.81% | 141,600 | 0.81 |
| Sep 30, 2026 | 1,480.00 | 1,492.00 | 1,469.00 | 1,487.00 | 1,487.00 | -0.54% | 174,900 | 1.00 |
| Sep 29, 2026 | 1,534.00 | 1,534.00 | 1,485.00 | 1,495.00 | 1,495.00 | -1.19% | 422,800 | 2.49 |
| Sep 28, 2026 | 1,575.00 | 1,579.00 | 1,538.00 | 1,539.00 | 1,513.00 | -1.97% | 893,700 | 5.67 |
| Sep 25, 2026 | 1,564.00 | 1,583.00 | 1,556.00 | 1,570.00 | 1,543.48 | +1.36% | 344,900 | 2.23 |
| Sep 24, 2026 | 1,565.00 | 1,580.00 | 1,546.00 | 1,549.00 | 1,522.83 | -1.34% | 484,400 | 3.26 |
| Sep 23, 2026 | 1,570.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,543.48 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,570.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,543.48 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,570.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,543.48 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,572.00 | 1,580.00 | 1,563.00 | 1,570.00 | 1,543.48 | +0.32% | 253,400 | 1.68 |
| Sep 17, 2026 | 1,560.00 | 1,576.00 | 1,550.00 | 1,565.00 | 1,538.56 | +1.29% | 194,500 | 1.30 |
| Sep 16, 2026 | 1,539.00 | 1,556.00 | 1,539.00 | 1,545.00 | 1,518.90 | +0.59% | 162,800 | 1.10 |
| Sep 15, 2026 | 1,547.00 | 1,549.00 | 1,533.00 | 1,536.00 | 1,510.05 | +0.07% | 139,600 | 0.94 |
| Sep 14, 2026 | 1,530.00 | 1,545.00 | 1,523.00 | 1,535.00 | 1,509.07 | +0.46% | 163,200 | 1.11 |
| Sep 11, 2026 | 1,496.00 | 1,537.00 | 1,496.00 | 1,528.00 | 1,502.19 | +0.99% | 181,000 | 1.25 |
| Sep 10, 2026 | 1,499.00 | 1,514.00 | 1,488.00 | 1,513.00 | 1,487.44 | +0.87% | 131,900 | 0.91 |
| Sep 09, 2026 | 1,509.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,474.66 | -0.79% | 148,300 | 1.03 |
| Sep 08, 2026 | 1,494.00 | 1,514.00 | 1,480.00 | 1,512.00 | 1,486.46 | +1.20% | 151,100 | 1.06 |
| Sep 07, 2026 | 1,505.00 | 1,515.00 | 1,489.00 | 1,494.00 | 1,468.76 | -1.06% | 211,200 | 1.50 |
| Sep 04, 2026 | 1,515.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,484.49 | -1.05% | 146,600 | 1.05 |
| Sep 03, 2026 | 1,540.00 | 1,540.00 | 1,519.00 | 1,526.00 | 1,500.22 | -0.39% | 190,000 | 1.37 |
| Sep 02, 2026 | 1,573.00 | 1,580.00 | 1,532.00 | 1,532.00 | 1,506.12 | -3.34% | 184,300 | 1.35 |
| Sep 01, 2026 | 1,596.00 | 1,602.00 | 1,570.00 | 1,585.00 | 1,558.22 | -1.12% | 189,700 | 1.40 |
| Aug 31, 2026 | 1,555.00 | 1,613.00 | 1,552.00 | 1,603.00 | 1,575.92 | +3.15% | 241,800 | 1.81 |
| Aug 28, 2026 | 1,558.00 | 1,563.00 | 1,544.00 | 1,554.00 | 1,527.75 | +0.13% | 130,500 | 0.98 |
| Aug 27, 2026 | 1,525.00 | 1,559.00 | 1,518.00 | 1,552.00 | 1,525.78 | +1.77% | 164,200 | 1.24 |
| Aug 26, 2026 | 1,523.00 | 1,553.00 | 1,523.00 | 1,525.00 | 1,499.24 | -0.13% | 139,700 | 1.06 |
| Aug 25, 2026 | 1,529.00 | 1,538.00 | 1,520.00 | 1,527.00 | 1,501.20 | +0.66% | 118,400 | 0.89 |
| Aug 24, 2026 | 1,529.00 | 1,535.00 | 1,513.00 | 1,517.00 | 1,491.37 | -0.26% | 149,000 | 1.11 |