kabutan

STAR MICRONICS CO.,LTD.(7718) Historical

7718
TSE Prime
STAR MICRONICS CO.,LTD.
2,204
JPY
+1
(+0.05%)
Dec 5, 3:30 pm JST
14.25
USD
Dec 5, 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,245 2,251 2,203 2,204 -39 -1.74% 5,056,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,664 2,271 1,607 2,243 +579 +34.80% 13,682,800
Oct, 2025 1,666 1,741 1,623 1,664 -10 -0.60% 3,559,800
Sep, 2025 1,687 1,716 1,665 1,674 -18 -1.06% 3,126,000
Aug, 2025 1,755 1,878 1,670 1,692 -57 -3.26% 5,091,300
Jul, 2025 1,678 1,773 1,669 1,749 +63 +3.74% 2,853,200
Jun, 2025 1,720 1,746 1,629 1,686 -21 -1.23% 3,548,400
May, 2025 1,643 1,733 1,624 1,707 +64 +3.90% 3,680,900
Apr, 2025 1,939 1,950 1,426 1,643 -295 -15.22% 4,336,400
Mar, 2025 1,952 2,142 1,932 1,938 -10 -0.51% 2,794,500
Feb, 2025 1,925 1,997 1,876 1,948 -10 -0.51% 2,080,200
Jan, 2025 1,888 1,973 1,852 1,958 +70 +3.71% 1,399,700
Dec, 2024 1,816 1,904 1,812 1,888 +72 +3.96% 1,782,900
Nov, 2024 1,948 2,027 1,747 1,816 -161 -8.14% 2,094,800
Oct, 2024 1,934 2,045 1,907 1,977 +54 +2.81% 1,750,200
Sep, 2024 1,953 1,970 1,830 1,923 -30 -1.54% 2,121,400
Aug, 2024 2,096 2,096 1,640 1,953 -171 -8.05% 3,495,000
Jul, 2024 2,116 2,179 2,038 2,124 +15 +0.71% 2,912,400
Jun, 2024 2,138 2,175 2,037 2,109 -14 -0.66% 2,987,600
May, 2024 1,848 2,130 1,841 2,123 +248 +13.23% 3,854,900
Apr, 2024 1,866 1,877 1,748 1,875 +18 +0.97% 1,984,400