kabutan

Starts Publishing Corporation(7849) Historical

7849
TSE Standard
Starts Publishing Corporation
3,945
JPY
-25
(-0.63%)
Apr 30, 10:13 am JST
24.61
USD
Apr 29, 9:13 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
4,630 JPY
52 Week Low Nov 18, 2025
3,350 JPY
Yearly High Apr 10, 2026
4,150 JPY
Yearly Low Feb 13, 2026
3,635 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,935 3,970 3,920 3,945 -5 -0.13% 2,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,080 4,100 3,870 3,950 -130 -3.19% 4,000
Apr 17, 2026 4,100 4,150 4,030 4,080 -10 -0.24% 2,500
Apr 10, 2026 4,040 4,150 4,025 4,090 +85 +2.12% 3,900
Apr 3, 2026 3,865 4,050 3,775 4,005 +70 +1.78% 6,600
Mar 27, 2026 3,925 3,935 3,800 3,935 -35 -0.88% 11,800
Mar 19, 2026 3,945 3,995 3,935 3,970 -10 -0.25% 4,600
Mar 13, 2026 3,820 3,980 3,770 3,980 +20 +0.51% 8,400
Mar 6, 2026 3,995 3,995 3,760 3,960 -35 -0.88% 11,800
Feb 27, 2026 3,780 4,050 3,770 3,995 +260 +6.96% 18,600
Feb 20, 2026 3,705 3,750 3,680 3,735 +15 +0.40% 13,000
Feb 13, 2026 3,810 3,950 3,635 3,720 -70 -1.85% 40,400
Feb 6, 2026 3,760 3,950 3,750 3,790 -10 -0.26% 10,000
Jan 30, 2026 3,820 3,870 3,740 3,800 +10 +0.26% 8,800
Jan 23, 2026 3,700 3,800 3,650 3,790 +35 +0.93% 17,200
Jan 16, 2026 3,890 3,890 3,665 3,755 -65 -1.70% 17,100
Jan 9, 2026 3,770 3,880 3,770 3,820 +15 +0.39% 12,900
Dec 30, 2025 3,850 3,865 3,725 3,805 -45 -1.17% 6,600
Dec 26, 2025 3,815 3,990 3,680 3,850 +15 +0.39% 24,200
Dec 19, 2025 3,895 3,910 3,655 3,835 -85 -2.17% 16,100
Dec 12, 2025 3,990 4,000 3,820 3,920 -35 -0.88% 34,700