kabutan

Starts Publishing Corporation(7849) Historical

7849
TSE Standard
Starts Publishing Corporation
3,955
JPY
+120
(+3.13%)
Dec 5, 3:30 pm JST
25.58
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,905
Dec 5, 3:07 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,865 4,000 3,775 3,955 +160 +4.22% 29,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,600 3,795 3,540 3,795 +195 +5.42% 13,000
Nov 21, 2025 3,600 3,635 3,350 3,600 0 0.00% 57,300
Nov 14, 2025 3,815 3,880 3,460 3,600 -205 -5.39% 88,600
Nov 7, 2025 4,025 4,025 3,800 3,805 -220 -5.47% 15,100
Oct 31, 2025 4,145 4,160 3,925 4,025 -65 -1.59% 13,500
Oct 24, 2025 4,100 4,160 4,025 4,090 +60 +1.49% 7,400
Oct 17, 2025 4,025 4,210 4,025 4,030 -60 -1.47% 8,100
Oct 10, 2025 4,245 4,370 4,000 4,090 -160 -3.76% 29,000
Oct 3, 2025 4,295 4,465 4,200 4,250 -50 -1.16% 12,100
Sep 26, 2025 4,305 4,380 4,230 4,300 -20 -0.46% 6,100
Sep 19, 2025 4,390 4,425 4,230 4,320 -70 -1.59% 14,700
Sep 12, 2025 4,400 4,490 4,290 4,390 -55 -1.24% 7,000
Sep 5, 2025 4,320 4,495 4,310 4,445 +180 +4.22% 13,000
Aug 29, 2025 4,155 4,450 4,145 4,265 +120 +2.90% 16,500
Aug 22, 2025 4,160 4,220 4,040 4,145 -10 -0.24% 23,600
Aug 15, 2025 4,130 4,245 4,000 4,155 -205 -4.70% 38,200
Aug 8, 2025 4,300 4,630 4,130 4,360 +60 +1.40% 37,300
Aug 1, 2025 4,255 4,400 4,255 4,300 +90 +2.14% 18,400
Jul 25, 2025 4,265 4,265 4,170 4,210 -25 -0.59% 5,500
Jul 18, 2025 4,405 4,415 4,185 4,235 -140 -3.20% 8,400