Star Asia Investment Corporation (3468.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 59,000.00 | 59,900.00 | 59,000.00 | 59,400.00 | 59,400.00 | 4,512 |
| 31 May 2024 | 59,600.00 | 59,700.00 | 58,600.00 | 59,000.00 | 59,000.00 | 6,325 |
| 30 May 2024 | 59,300.00 | 59,600.00 | 58,500.00 | 59,000.00 | 59,000.00 | 6,154 |
| 29 May 2024 | 60,700.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 2,993 |
| 28 May 2024 | 60,500.00 | 60,800.00 | 60,200.00 | 60,700.00 | 60,700.00 | 3,444 |
| 27 May 2024 | 61,100.00 | 61,100.00 | 60,100.00 | 60,300.00 | 60,300.00 | 2,683 |
| 24 May 2024 | 60,900.00 | 61,500.00 | 60,800.00 | 61,200.00 | 61,200.00 | 3,230 |
| 23 May 2024 | 61,300.00 | 61,400.00 | 60,700.00 | 61,100.00 | 61,100.00 | 4,057 |
| 22 May 2024 | 61,000.00 | 61,500.00 | 60,800.00 | 61,300.00 | 61,300.00 | 3,241 |
| 21 May 2024 | 61,600.00 | 61,900.00 | 60,800.00 | 61,100.00 | 61,100.00 | 3,359 |
| 20 May 2024 | 61,200.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 4,011 |
| 17 May 2024 | 61,300.00 | 61,700.00 | 60,700.00 | 61,100.00 | 61,100.00 | 5,395 |
| 16 May 2024 | 61,300.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 4,634 |
| 15 May 2024 | 61,400.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 4,561 |
| 14 May 2024 | 62,400.00 | 62,700.00 | 61,500.00 | 61,700.00 | 61,700.00 | 4,027 |
| 13 May 2024 | 62,700.00 | 62,700.00 | 62,100.00 | 62,500.00 | 62,500.00 | 2,569 |
| 10 May 2024 | 62,600.00 | 62,600.00 | 61,700.00 | 62,500.00 | 62,500.00 | 6,447 |
| 09 May 2024 | 62,300.00 | 62,900.00 | 62,100.00 | 62,500.00 | 62,500.00 | 3,646 |
| 08 May 2024 | 62,800.00 | 63,100.00 | 61,900.00 | 62,100.00 | 62,100.00 | 4,989 |
| 07 May 2024 | 62,100.00 | 62,900.00 | 61,900.00 | 62,900.00 | 62,900.00 | 4,699 |
| 02 May 2024 | 62,100.00 | 62,600.00 | 61,900.00 | 62,500.00 | 62,500.00 | 6,790 |
| 01 May 2024 | 61,500.00 | 62,100.00 | 61,300.00 | 62,000.00 | 62,000.00 | 5,400 |
| 30 Apr 2024 | 62,000.00 | 62,000.00 | 61,300.00 | 61,500.00 | 61,500.00 | 4,699 |
| 26 Apr 2024 | 61,300.00 | 62,000.00 | 61,200.00 | 62,000.00 | 62,000.00 | 4,226 |
| 25 Apr 2024 | 62,000.00 | 62,200.00 | 61,300.00 | 61,300.00 | 61,300.00 | 4,035 |
| 24 Apr 2024 | 61,500.00 | 62,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | 6,323 |
| 23 Apr 2024 | 61,300.00 | 62,100.00 | 61,100.00 | 61,400.00 | 61,400.00 | 7,506 |
| 22 Apr 2024 | 61,100.00 | 61,800.00 | 60,700.00 | 61,100.00 | 61,100.00 | 8,904 |
| 19 Apr 2024 | 61,000.00 | 61,400.00 | 60,600.00 | 61,400.00 | 61,400.00 | 6,955 |
| 18 Apr 2024 | 60,900.00 | 61,200.00 | 60,400.00 | 61,000.00 | 61,000.00 | 5,836 |
| 17 Apr 2024 | 60,700.00 | 61,200.00 | 60,200.00 | 60,800.00 | 60,800.00 | 7,279 |
| 16 Apr 2024 | 60,600.00 | 60,900.00 | 60,400.00 | 60,400.00 | 60,400.00 | 8,961 |
| 15 Apr 2024 | 60,700.00 | 61,000.00 | 59,900.00 | 60,200.00 | 60,200.00 | 6,560 |
| 12 Apr 2024 | 60,700.00 | 60,800.00 | 59,900.00 | 60,800.00 | 60,800.00 | 6,199 |
| 11 Apr 2024 | 60,100.00 | 60,800.00 | 60,100.00 | 60,600.00 | 60,600.00 | 6,209 |
| 10 Apr 2024 | 60,300.00 | 60,700.00 | 59,900.00 | 60,300.00 | 60,300.00 | 6,524 |
| 09 Apr 2024 | 59,700.00 | 60,400.00 | 59,400.00 | 60,300.00 | 60,300.00 | 7,421 |
| 08 Apr 2024 | 58,700.00 | 59,800.00 | 58,500.00 | 59,400.00 | 59,400.00 | 6,693 |
| 05 Apr 2024 | 58,600.00 | 58,900.00 | 58,200.00 | 58,700.00 | 58,700.00 | 5,480 |
| 04 Apr 2024 | 58,500.00 | 58,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | 4,825 |
| 03 Apr 2024 | 59,000.00 | 59,100.00 | 57,800.00 | 58,000.00 | 58,000.00 | 5,581 |
| 02 Apr 2024 | 59,600.00 | 59,800.00 | 58,800.00 | 59,100.00 | 59,100.00 | 6,276 |
| 01 Apr 2024 | 59,100.00 | 59,700.00 | 58,600.00 | 59,500.00 | 59,500.00 | 6,777 |
| 29 Mar 2024 | 58,700.00 | 59,300.00 | 58,200.00 | 59,200.00 | 59,200.00 | 6,155 |
| 28 Mar 2024 | 58,700.00 | 58,900.00 | 58,000.00 | 58,300.00 | 58,300.00 | 5,993 |
| 27 Mar 2024 | 58,600.00 | 59,100.00 | 58,300.00 | 58,700.00 | 58,700.00 | 7,653 |
| 26 Mar 2024 | 58,600.00 | 58,800.00 | 58,200.00 | 58,300.00 | 58,300.00 | 4,316 |
| 25 Mar 2024 | 58,400.00 | 58,800.00 | 58,100.00 | 58,700.00 | 58,700.00 | 5,944 |
| 22 Mar 2024 | 57,600.00 | 58,800.00 | 57,300.00 | 58,600.00 | 58,600.00 | 8,218 |
| 21 Mar 2024 | 57,100.00 | 57,500.00 | 56,500.00 | 57,400.00 | 57,400.00 | 8,038 |
| 19 Mar 2024 | 55,300.00 | 57,000.00 | 55,300.00 | 56,400.00 | 56,400.00 | 12,239 |
| 18 Mar 2024 | 55,500.00 | 55,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | 6,864 |
| 15 Mar 2024 | 54,800.00 | 56,000.00 | 54,700.00 | 55,300.00 | 55,300.00 | 13,040 |
| 14 Mar 2024 | 54,300.00 | 54,600.00 | 54,000.00 | 54,600.00 | 54,600.00 | 6,147 |
| 13 Mar 2024 | 54,900.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 7,792 |
| 12 Mar 2024 | 55,100.00 | 55,100.00 | 54,500.00 | 54,800.00 | 54,800.00 | 6,239 |
| 11 Mar 2024 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | 5,914 |
| 08 Mar 2024 | 55,000.00 | 55,700.00 | 54,700.00 | 55,000.00 | 55,000.00 | 8,245 |
| 07 Mar 2024 | 55,300.00 | 55,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 7,102 |
| 06 Mar 2024 | 54,900.00 | 55,400.00 | 54,700.00 | 55,200.00 | 55,200.00 | 4,788 |
| 05 Mar 2024 | 55,400.00 | 55,500.00 | 54,600.00 | 54,800.00 | 54,800.00 | 4,862 |
| 04 Mar 2024 | 55,100.00 | 55,700.00 | 55,000.00 | 55,200.00 | 55,200.00 | 9,182 |
| 01 Mar 2024 | 55,500.00 | 55,500.00 | 54,700.00 | 54,900.00 | 54,900.00 | 8,444 |
| 29 Feb 2024 | 55,900.00 | 56,200.00 | 54,900.00 | 55,500.00 | 55,500.00 | 14,361 |
| 28 Feb 2024 | 56,500.00 | 56,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | 5,424 |
| 27 Feb 2024 | 56,500.00 | 56,800.00 | 56,300.00 | 56,400.00 | 56,400.00 | 6,494 |
| 26 Feb 2024 | 55,700.00 | 56,500.00 | 55,700.00 | 56,500.00 | 56,500.00 | 7,230 |
| 22 Feb 2024 | 55,800.00 | 56,100.00 | 54,900.00 | 55,300.00 | 55,300.00 | 11,039 |
| 21 Feb 2024 | 56,500.00 | 56,500.00 | 55,800.00 | 56,100.00 | 56,100.00 | 9,464 |
| 20 Feb 2024 | 56,400.00 | 56,700.00 | 56,100.00 | 56,400.00 | 56,400.00 | 4,834 |
| 19 Feb 2024 | 56,900.00 | 57,000.00 | 55,900.00 | 56,200.00 | 56,200.00 | 8,211 |
| 16 Feb 2024 | 57,000.00 | 57,200.00 | 56,700.00 | 57,000.00 | 57,000.00 | 7,671 |
| 15 Feb 2024 | 57,800.00 | 57,800.00 | 56,600.00 | 56,900.00 | 56,900.00 | 7,475 |
| 14 Feb 2024 | 58,900.00 | 58,900.00 | 57,600.00 | 57,600.00 | 57,600.00 | 5,483 |
| 13 Feb 2024 | 58,800.00 | 58,900.00 | 58,500.00 | 58,900.00 | 58,900.00 | 3,960 |
| 09 Feb 2024 | 58,800.00 | 58,900.00 | 58,300.00 | 58,300.00 | 58,300.00 | 4,741 |
| 08 Feb 2024 | 58,100.00 | 58,900.00 | 58,100.00 | 58,400.00 | 58,400.00 | 6,869 |
| 07 Feb 2024 | 57,900.00 | 58,200.00 | 57,800.00 | 57,800.00 | 57,800.00 | 4,453 |
| 06 Feb 2024 | 57,700.00 | 58,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | 6,634 |
| 05 Feb 2024 | 57,900.00 | 58,300.00 | 57,700.00 | 57,900.00 | 57,900.00 | 5,708 |
| 02 Feb 2024 | 57,800.00 | 58,000.00 | 57,600.00 | 57,800.00 | 57,800.00 | 5,695 |
| 01 Feb 2024 | 57,500.00 | 57,900.00 | 57,200.00 | 57,500.00 | 57,500.00 | 9,158 |
| 31 Jan 2024 | 57,100.00 | 57,800.00 | 57,100.00 | 57,800.00 | 57,800.00 | 8,324 |
| 30 Jan 2024 | 57,500.00 | 57,500.00 | 57,000.00 | 57,100.00 | 57,100.00 | 13,491 |
| 30 Jan 2024 | 1513 Dividend | |||||
| 29 Jan 2024 | 58,900.00 | 59,500.00 | 58,900.00 | 59,100.00 | 57,587.00 | 23,678 |
| 26 Jan 2024 | 59,800.00 | 59,900.00 | 59,100.00 | 59,400.00 | 57,879.32 | 10,160 |
| 25 Jan 2024 | 60,000.00 | 60,100.00 | 59,500.00 | 59,700.00 | 58,171.64 | 9,750 |
| 24 Jan 2024 | 60,000.00 | 60,500.00 | 59,900.00 | 60,100.00 | 58,561.40 | 5,910 |
| 23 Jan 2024 | 60,300.00 | 60,500.00 | 59,900.00 | 60,000.00 | 58,463.96 | 6,647 |
| 22 Jan 2024 | 59,500.00 | 60,700.00 | 59,500.00 | 60,600.00 | 59,048.60 | 11,698 |
| 19 Jan 2024 | 58,800.00 | 59,400.00 | 58,700.00 | 59,400.00 | 57,879.32 | 6,549 |
| 18 Jan 2024 | 58,700.00 | 58,900.00 | 58,400.00 | 58,600.00 | 57,099.80 | 7,517 |
| 17 Jan 2024 | 59,500.00 | 59,600.00 | 58,700.00 | 58,700.00 | 57,197.24 | 8,136 |
| 16 Jan 2024 | 59,300.00 | 59,800.00 | 59,300.00 | 59,400.00 | 57,879.32 | 3,982 |
| 15 Jan 2024 | 59,300.00 | 59,800.00 | 59,300.00 | 59,700.00 | 58,171.64 | 2,118 |
| 12 Jan 2024 | 59,100.00 | 59,600.00 | 59,100.00 | 59,300.00 | 57,781.88 | 7,860 |
| 11 Jan 2024 | 59,100.00 | 59,500.00 | 59,000.00 | 59,100.00 | 57,587.00 | 5,238 |
| 10 Jan 2024 | 58,900.00 | 59,600.00 | 58,600.00 | 59,000.00 | 57,489.56 | 6,230 |
| 09 Jan 2024 | 58,800.00 | 59,100.00 | 58,400.00 | 58,900.00 | 57,392.12 | 8,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.