kabutan

Starts Publishing Corporation(7849) Historical

7849
TSE Standard
Starts Publishing Corporation
3,915
JPY
+80
(+2.09%)
Dec 5, 2:53 pm JST
25.32
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
3,915
Dec 5, 2:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
4,630 JPY
52 Week Low Dec 6, 2024
2,882 JPY
Yearly High Aug 6, 2025
4,630 JPY
Yearly Low Feb 4, 2025
2,931 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,875 3,920 3,865 3,915 +80 +2.09% 9,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,880 3,885 3,820 3,835 -45 -1.16% 2,000
Dec 3, 2025 3,895 3,915 3,840 3,880 +5 +0.13% 3,600
Dec 2, 2025 3,845 3,900 3,845 3,875 +10 +0.26% 3,300
Dec 1, 2025 3,865 4,000 3,775 3,865 +70 +1.84% 8,800
Nov 28, 2025 3,625 3,795 3,625 3,795 +170 +4.69% 4,200
Nov 27, 2025 3,640 3,670 3,625 3,625 -15 -0.41% 1,100
Nov 26, 2025 3,600 3,690 3,590 3,640 +40 +1.11% 5,800
Nov 25, 2025 3,600 3,610 3,540 3,600 0 0.00% 1,900
Nov 21, 2025 3,585 3,635 3,565 3,600 +15 +0.42% 3,300
Nov 20, 2025 3,520 3,590 3,520 3,585 +80 +2.28% 1,600
Nov 19, 2025 3,370 3,540 3,360 3,505 +130 +3.85% 12,300
Nov 18, 2025 3,510 3,530 3,350 3,375 -140 -3.98% 18,500
Nov 17, 2025 3,600 3,600 3,475 3,515 -85 -2.36% 21,600
Nov 14, 2025 3,615 3,635 3,575 3,600 -15 -0.41% 3,800
Nov 13, 2025 3,595 3,620 3,555 3,615 +5 +0.14% 4,200
Nov 12, 2025 3,540 3,625 3,460 3,610 -140 -3.73% 38,300
Nov 11, 2025 3,800 3,800 3,575 3,750 -80 -2.09% 38,200
Nov 10, 2025 3,815 3,880 3,815 3,830 +25 +0.66% 4,100
Nov 7, 2025 3,920 3,920 3,800 3,805 -120 -3.06% 5,100
Nov 6, 2025 3,955 3,955 3,925 3,925 -40 -1.01% 1,900