kabutan

STAR MICRONICS CO.,LTD.(7718) Historical

7718
TSE Prime
STAR MICRONICS CO.,LTD.
2,206
JPY
-2
(-0.09%)
Dec 12, 3:30 pm JST
14.16
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 21, 2025
2,271 JPY
52 Week Low Apr 9, 2025
1,426 JPY
Yearly High Nov 21, 2025
2,271 JPY
Yearly Low Apr 9, 2025
1,426 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,208 2,209 2,206 2,206 -2 -0.09% 431,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,210 2,210 2,207 2,208 +1 +0.05% 269,200
Dec 10, 2025 2,210 2,219 2,207 2,207 -2 -0.09% 265,800
Dec 9, 2025 2,204 2,216 2,203 2,209 +5 +0.23% 1,228,600
Dec 8, 2025 2,205 2,206 2,203 2,204 0 0.00% 687,100
Dec 5, 2025 2,205 2,205 2,203 2,204 +1 +0.05% 862,400
Dec 4, 2025 2,207 2,207 2,203 2,203 -2 -0.09% 1,247,800
Dec 3, 2025 2,210 2,210 2,205 2,205 -3 -0.14% 678,300
Dec 2, 2025 2,225 2,225 2,207 2,208 -12 -0.54% 900,300
Dec 1, 2025 2,245 2,251 2,216 2,220 -23 -1.03% 505,200
Nov 28, 2025 2,237 2,250 2,235 2,243 +15 +0.67% 505,500
Nov 27, 2025 2,256 2,257 2,214 2,228 -29 -1.28% 1,177,100
Nov 26, 2025 2,255 2,260 2,253 2,257 0 0.00% 891,300
Nov 25, 2025 2,254 2,260 2,253 2,257 +1 +0.04% 568,100
Nov 21, 2025 2,255 2,271 2,252 2,256 0 0.00% 1,118,100
Nov 20, 2025 2,255 2,258 2,251 2,256 +3 +0.13% 753,300
Nov 19, 2025 2,250 2,255 2,250 2,253 +3 +0.13% 1,180,300
Nov 18, 2025 2,250 2,256 2,241 2,250 -5 -0.22% 1,243,900
Nov 17, 2025 2,255 2,259 2,248 2,255 0 0.00% 1,005,200
Nov 14, 2025 2,236 2,259 2,233 2,255 +143 +6.77% 3,779,000
Nov 13, 2025 2,112 2,112 2,112 2,112 +400 +23.36% 178,800