kabutan

Starts Publishing Corporation(7849) Historical

7849
TSE Standard
Starts Publishing Corporation
3,780
JPY
+40
(+1.07%)
Jan 29, 3:14 pm JST
24.68
USD
Jan 29, 1:14 am EST
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 Feb 4, 2025
2,931 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
Jan 29, 2026 3,820 3,870 3,740 3,780 -10 -0.26% 9,000

Weekly Price

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