UK markets closed

Star Micronics Co., Ltd. (7718.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,164.00+17.00 (+0.79%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20242,142.002,165.002,138.002,164.002,164.0084,900
02 Jul 20242,131.002,159.002,130.002,147.002,147.00120,100
01 Jul 20242,116.002,159.002,116.002,136.002,136.00146,900
28 Jun 20242,108.002,113.002,087.002,109.002,109.0088,800
27 Jun 20242,080.002,108.002,070.002,097.002,097.0098,300
27 Jun 202430 Dividend
26 Jun 20242,120.002,137.002,104.002,125.002,095.00103,000
25 Jun 20242,090.002,110.002,085.002,110.002,080.2198,000
24 Jun 20242,076.002,105.002,072.002,081.002,051.62130,300
21 Jun 20242,089.002,094.002,074.002,075.002,045.71266,300
20 Jun 20242,106.002,116.002,085.002,087.002,057.54126,100
19 Jun 20242,153.002,175.002,125.002,125.002,095.00104,000
18 Jun 20242,148.002,148.002,119.002,145.002,114.72147,300
17 Jun 20242,128.002,134.002,096.002,126.002,095.99145,100
14 Jun 20242,110.002,164.002,110.002,157.002,126.55195,900
13 Jun 20242,145.002,145.002,118.002,140.002,109.79184,000
12 Jun 20242,125.002,149.002,125.002,132.002,101.90197,500
11 Jun 20242,150.002,156.002,096.002,118.002,088.10183,900
10 Jun 20242,130.002,160.002,128.002,142.002,111.76191,400
07 Jun 20242,085.002,121.002,084.002,111.002,081.20209,900
06 Jun 20242,078.002,091.002,059.002,076.002,046.69150,400
05 Jun 20242,097.002,100.002,037.002,050.002,021.06113,900
04 Jun 20242,120.002,130.002,107.002,124.002,094.01131,600
03 Jun 20242,138.002,141.002,115.002,130.002,099.93121,900
31 May 20242,090.002,128.002,084.002,123.002,093.03237,600
30 May 20242,047.002,079.002,030.002,079.002,049.65122,300
29 May 20242,086.002,087.002,065.002,066.002,036.8399,600
28 May 20242,070.002,097.002,070.002,087.002,057.54137,700
27 May 20242,084.002,084.002,059.002,075.002,045.71101,000
24 May 20242,055.002,097.002,040.002,063.002,033.88255,000
23 May 20242,040.002,064.002,026.002,060.002,030.92122,800
22 May 20241,990.002,023.001,980.002,015.001,986.55122,800
21 May 20242,062.002,062.002,009.002,009.001,980.64157,800
20 May 20242,049.002,082.002,045.002,062.002,032.89272,500
17 May 20242,028.002,059.002,003.002,048.002,019.09264,300
16 May 20242,040.002,046.002,011.002,038.002,009.23312,700
15 May 20242,033.002,130.002,021.002,043.002,014.16603,700
14 May 20241,935.001,940.001,913.001,926.001,898.81134,200
13 May 20241,933.001,943.001,920.001,935.001,907.68137,700
10 May 20241,935.001,949.001,920.001,933.001,905.71150,800
09 May 20241,873.001,929.001,872.001,919.001,891.91181,500
08 May 20241,865.001,876.001,854.001,854.001,827.8390,300
07 May 20241,867.001,886.001,863.001,881.001,854.44109,700
02 May 20241,860.001,871.001,845.001,853.001,826.84169,000
01 May 20241,848.001,864.001,841.001,860.001,833.7471,900
30 Apr 20241,850.001,877.001,850.001,875.001,848.5397,900
26 Apr 20241,806.001,840.001,801.001,838.001,812.05122,700
25 Apr 20241,812.001,813.001,796.001,799.001,773.6061,700
24 Apr 20241,800.001,813.001,791.001,811.001,785.43123,100
23 Apr 20241,799.001,802.001,782.001,794.001,768.6779,000
22 Apr 20241,796.001,799.001,770.001,789.001,763.7468,400
19 Apr 20241,800.001,804.001,748.001,768.001,743.04112,200
18 Apr 20241,780.001,803.001,768.001,796.001,770.6466,100
17 Apr 20241,777.001,795.001,764.001,774.001,748.9667,600
16 Apr 20241,790.001,797.001,768.001,777.001,751.9198,900
15 Apr 20241,806.001,818.001,800.001,805.001,779.5267,500
12 Apr 20241,850.001,863.001,826.001,833.001,807.1298,400
11 Apr 20241,841.001,863.001,835.001,854.001,827.83121,200
10 Apr 20241,857.001,873.001,855.001,859.001,832.7658,400
09 Apr 20241,855.001,862.001,834.001,861.001,834.7386,400
08 Apr 20241,833.001,851.001,822.001,843.001,816.98117,000
05 Apr 20241,819.001,834.001,811.001,827.001,801.2190,300
04 Apr 20241,849.001,850.001,824.001,840.001,814.0283,900
03 Apr 20241,795.001,838.001,792.001,823.001,797.26113,200
02 Apr 20241,828.001,828.001,808.001,817.001,791.35155,800
01 Apr 20241,866.001,866.001,820.001,828.001,802.1994,700
29 Mar 20241,854.001,874.001,850.001,860.001,833.7469,900
28 Mar 20241,868.001,878.001,839.001,848.001,821.9190,100
27 Mar 20241,852.001,877.001,843.001,872.001,845.57144,600
26 Mar 20241,847.001,856.001,836.001,841.001,815.0199,500
25 Mar 20241,844.001,856.001,829.001,847.001,820.92121,900
22 Mar 20241,860.001,866.001,845.001,854.001,827.83106,100
21 Mar 20241,833.001,865.001,833.001,858.001,831.77229,900
19 Mar 20241,790.001,813.001,778.001,804.001,778.53104,400
18 Mar 20241,779.001,792.001,774.001,778.001,752.9077,500
15 Mar 20241,764.001,770.001,736.001,766.001,741.07129,000
14 Mar 20241,759.001,764.001,740.001,764.001,739.1088,400
13 Mar 20241,758.001,762.001,722.001,746.001,721.35115,500
12 Mar 20241,734.001,758.001,706.001,755.001,730.22204,500
11 Mar 20241,784.001,792.001,733.001,747.001,722.34135,600
08 Mar 20241,777.001,814.001,777.001,804.001,778.53197,000
07 Mar 20241,800.001,812.001,771.001,784.001,758.81183,000
06 Mar 20241,768.001,796.001,760.001,792.001,766.70129,600
05 Mar 20241,743.001,763.001,736.001,762.001,737.12131,900
04 Mar 20241,800.001,800.001,742.001,742.001,717.41196,700
01 Mar 20241,807.001,818.001,797.001,817.001,791.35175,100
29 Feb 20241,780.001,817.001,776.001,805.001,779.52269,200
28 Feb 20241,776.001,780.001,765.001,774.001,748.96157,900
27 Feb 20241,743.001,777.001,742.001,776.001,750.93140,100
26 Feb 20241,732.001,748.001,731.001,743.001,718.39153,100
22 Feb 20241,711.001,728.001,709.001,722.001,697.69167,500
21 Feb 20241,665.001,697.001,658.001,695.001,671.07165,600
20 Feb 20241,655.001,674.001,650.001,671.001,647.41147,200
19 Feb 20241,643.001,653.001,636.001,646.001,622.76126,900
16 Feb 20241,659.001,660.001,635.001,641.001,617.83221,100
15 Feb 20241,689.001,691.001,638.001,640.001,616.85264,500
14 Feb 20241,733.001,736.001,668.001,685.001,661.21316,700
13 Feb 20241,721.001,742.001,685.001,742.001,717.41323,100
09 Feb 20241,746.001,766.001,736.001,741.001,716.42195,600
08 Feb 20241,730.001,745.001,712.001,739.001,714.45134,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...