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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,254 2,260 2,214 2,243 -13 -0.58% 3,142,000
Nov 21, 2025 2,255 2,271 2,241 2,256 +1 +0.04% 5,300,800
Nov 14, 2025 1,685 2,259 1,677 2,255 +595 +35.84% 4,516,900
Nov 7, 2025 1,664 1,688 1,607 1,660 -4 -0.24% 723,100
Oct 31, 2025 1,730 1,741 1,655 1,664 -57 -3.31% 736,300
Oct 24, 2025 1,665 1,730 1,660 1,721 +75 +4.56% 786,300
Oct 17, 2025 1,650 1,677 1,623 1,646 -29 -1.73% 578,900
Oct 10, 2025 1,700 1,711 1,673 1,675 -5 -0.30% 988,400
Oct 3, 2025 1,692 1,694 1,643 1,680 -18 -1.06% 732,600
Sep 26, 2025 1,683 1,698 1,680 1,698 +18 +1.07% 545,600
Sep 19, 2025 1,692 1,712 1,674 1,680 -12 -0.71% 547,000
Sep 12, 2025 1,700 1,716 1,686 1,692 +9 +0.53% 842,200
Sep 5, 2025 1,687 1,695 1,665 1,683 -9 -0.53% 928,500
Aug 29, 2025 1,716 1,731 1,686 1,692 -17 -0.99% 1,003,500
Aug 22, 2025 1,710 1,730 1,694 1,709 0 0.00% 917,300
Aug 15, 2025 1,849 1,878 1,670 1,709 -123 -6.71% 2,233,000
Aug 8, 2025 1,778 1,845 1,775 1,832 +33 +1.83% 734,500
Aug 1, 2025 1,736 1,824 1,723 1,799 +67 +3.87% 801,700
Jul 25, 2025 1,695 1,773 1,684 1,732 +33 +1.94% 488,100
Jul 18, 2025 1,704 1,721 1,684 1,699 -7 -0.41% 426,400