UK markets close in 3 hours 40 minutes

Star Flyer Inc. (9206.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,639.00-1.00 (-0.04%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,640.002,647.002,635.002,639.002,639.003,000
01 Jul 20242,638.002,647.002,637.002,640.002,640.002,300
28 Jun 20242,644.002,645.002,640.002,641.002,641.001,400
27 Jun 20242,630.002,640.002,630.002,638.002,638.002,100
26 Jun 20242,639.002,645.002,628.002,630.002,630.004,400
25 Jun 20242,618.002,628.002,603.002,628.002,628.001,300
24 Jun 20242,612.002,620.002,605.002,618.002,618.001,400
21 Jun 20242,628.002,628.002,598.002,600.002,600.004,600
20 Jun 20242,614.002,619.002,610.002,619.002,619.001,500
19 Jun 20242,610.002,636.002,601.002,602.002,602.002,100
18 Jun 20242,590.002,611.002,590.002,606.002,606.001,900
17 Jun 20242,598.002,598.002,579.002,593.002,593.003,200
14 Jun 20242,614.002,614.002,579.002,598.002,598.007,300
13 Jun 20242,625.002,630.002,608.002,611.002,611.001,400
12 Jun 20242,639.002,639.002,625.002,625.002,625.001,700
11 Jun 20242,636.002,640.002,622.002,622.002,622.003,700
10 Jun 20242,608.002,635.002,608.002,635.002,635.003,700
07 Jun 20242,610.002,615.002,601.002,615.002,615.001,300
06 Jun 20242,600.002,616.002,600.002,602.002,602.00700
05 Jun 20242,597.002,610.002,597.002,600.002,600.001,600
04 Jun 20242,632.002,632.002,595.002,597.002,597.007,500
03 Jun 20242,624.002,624.002,600.002,612.002,612.004,900
31 May 20242,619.002,636.002,610.002,610.002,610.001,100
30 May 20242,625.002,625.002,589.002,608.002,608.005,700
29 May 20242,626.002,639.002,616.002,616.002,616.003,800
28 May 20242,630.002,640.002,623.002,623.002,623.002,000
27 May 20242,668.002,668.002,630.002,631.002,631.004,400
24 May 20242,648.002,671.002,631.002,631.002,631.007,200
23 May 20242,642.002,645.002,630.002,640.002,640.001,500
22 May 20242,695.002,695.002,632.002,642.002,642.006,200
21 May 20242,655.002,671.002,636.002,670.002,670.004,700
20 May 20242,675.002,696.002,622.002,622.002,622.006,500
17 May 20242,649.002,664.002,645.002,645.002,645.004,900
16 May 20242,648.002,654.002,634.002,649.002,649.003,300
15 May 20242,690.002,698.002,630.002,648.002,648.0016,100
14 May 20242,694.002,694.002,680.002,690.002,690.001,700
13 May 20242,723.002,742.002,661.002,685.002,685.0010,700
10 May 20242,735.002,735.002,707.002,734.002,734.00600
09 May 20242,720.002,735.002,707.002,735.002,735.0031,200
08 May 20242,734.002,735.002,700.002,735.002,735.001,900
07 May 20242,748.002,748.002,707.002,735.002,735.002,900
02 May 20242,747.002,750.002,720.002,720.002,720.003,000
01 May 20242,715.002,725.002,705.002,725.002,725.004,400
30 Apr 20242,670.002,685.002,650.002,665.002,665.005,500
26 Apr 20242,700.002,708.002,660.002,670.002,670.003,000
25 Apr 20242,711.002,723.002,700.002,700.002,700.001,500
24 Apr 20242,663.002,725.002,663.002,681.002,681.001,500
23 Apr 20242,733.002,735.002,640.002,671.002,671.0013,900
22 Apr 20242,725.002,766.002,725.002,728.002,728.002,600
19 Apr 20242,750.002,750.002,701.002,725.002,725.002,700
18 Apr 20242,754.002,774.002,754.002,765.002,765.00800
17 Apr 20242,747.002,757.002,711.002,754.002,754.005,100
16 Apr 20242,769.002,769.002,744.002,763.002,763.002,900
15 Apr 20242,769.002,773.002,755.002,771.002,771.002,800
12 Apr 20242,780.002,782.002,759.002,769.002,769.002,200
11 Apr 20242,778.002,780.002,760.002,772.002,772.003,400
10 Apr 20242,776.002,776.002,761.002,761.002,761.001,400
09 Apr 20242,750.002,780.002,750.002,776.002,776.002,900
08 Apr 20242,775.002,801.002,740.002,745.002,745.0018,900
05 Apr 20242,729.002,784.002,710.002,775.002,775.004,900
04 Apr 20242,823.002,823.002,713.002,730.002,730.007,000
03 Apr 20242,835.002,840.002,800.002,812.002,812.003,100
02 Apr 20242,900.002,900.002,830.002,840.002,840.001,500
01 Apr 20242,859.002,890.002,845.002,890.002,890.002,800
29 Mar 20242,950.002,950.002,870.002,870.002,870.005,300
28 Mar 20242,932.002,978.002,900.002,911.002,911.009,300
27 Mar 20242,995.003,000.002,970.002,982.002,982.009,200
26 Mar 20243,005.003,035.002,960.003,000.003,000.006,700
25 Mar 20242,950.003,050.002,950.003,015.003,015.0016,700
22 Mar 20242,888.002,976.002,888.002,920.002,920.0016,700
21 Mar 20242,888.002,889.002,860.002,885.002,885.006,400
19 Mar 20242,868.002,882.002,850.002,850.002,850.004,500
18 Mar 20242,819.002,870.002,805.002,850.002,850.0010,600
15 Mar 20242,804.002,815.002,780.002,804.002,804.005,000
14 Mar 20242,760.002,817.002,735.002,801.002,801.005,300
13 Mar 20242,779.002,779.002,766.002,775.002,775.002,600
12 Mar 20242,819.002,819.002,765.002,798.002,798.002,100
11 Mar 20242,810.002,829.002,761.002,829.002,829.006,000
08 Mar 20242,755.002,805.002,751.002,805.002,805.008,700
07 Mar 20242,750.002,754.002,723.002,751.002,751.004,600
06 Mar 20242,719.002,750.002,691.002,750.002,750.006,900
05 Mar 20242,684.002,718.002,684.002,700.002,700.006,900
04 Mar 20242,687.002,687.002,661.002,675.002,675.003,000
01 Mar 20242,667.002,700.002,655.002,671.002,671.005,400
29 Feb 20242,671.002,676.002,650.002,651.002,651.003,600
28 Feb 20242,677.002,677.002,665.002,671.002,671.001,600
27 Feb 20242,684.002,691.002,670.002,677.002,677.003,600
26 Feb 20242,650.002,681.002,650.002,681.002,681.004,800
22 Feb 20242,650.002,665.002,640.002,640.002,640.001,500
21 Feb 20242,642.002,650.002,640.002,640.002,640.001,400
20 Feb 20242,635.002,659.002,632.002,642.002,642.002,300
19 Feb 20242,655.002,664.002,630.002,663.002,663.003,800
16 Feb 20242,650.002,666.002,650.002,654.002,654.002,300
15 Feb 20242,654.002,664.002,654.002,655.002,655.001,800
14 Feb 20242,670.002,670.002,633.002,651.002,651.004,300
13 Feb 20242,670.002,680.002,666.002,670.002,670.002,500
09 Feb 20242,670.002,679.002,668.002,671.002,671.002,300
08 Feb 20242,666.002,687.002,665.002,671.002,671.001,400
07 Feb 20242,690.002,690.002,665.002,666.002,666.002,200
06 Feb 20242,695.002,699.002,678.002,693.002,693.003,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...