kabutan

Starzen Company Limited(8043) Historical

8043
TSE Prime
Starzen Company Limited
1,199
JPY
-8
(-0.66%)
Dec 5, 2:48 pm JST
7.75
USD
Dec 5, 12:48 am EST
Result
PTS
outside of trading hours
1,199.7
Dec 5, 2:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
1,356 JPY
52 Week Low Apr 7, 2025
892 JPY
Yearly High Apr 23, 2025
1,356 JPY
Yearly Low Apr 7, 2025
892 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,207 1,212 1,194 1,199 -8 -0.66% 42,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,202 1,209 1,201 1,207 0 0.00% 58,000
Dec 3, 2025 1,216 1,216 1,203 1,207 -9 -0.74% 63,100
Dec 2, 2025 1,227 1,227 1,213 1,216 -6 -0.49% 48,800
Dec 1, 2025 1,253 1,257 1,217 1,222 -30 -2.40% 91,000
Nov 28, 2025 1,240 1,254 1,238 1,252 +15 +1.21% 86,900
Nov 27, 2025 1,229 1,239 1,228 1,237 +13 +1.06% 62,700
Nov 26, 2025 1,220 1,228 1,219 1,224 +9 +0.74% 62,300
Nov 25, 2025 1,205 1,217 1,205 1,215 +3 +0.25% 88,100
Nov 21, 2025 1,174 1,212 1,174 1,212 +37 +3.15% 87,200
Nov 20, 2025 1,171 1,183 1,162 1,175 +11 +0.95% 76,000
Nov 19, 2025 1,169 1,174 1,157 1,164 0 0.00% 104,200
Nov 18, 2025 1,175 1,180 1,159 1,164 -11 -0.94% 80,500
Nov 17, 2025 1,182 1,189 1,165 1,175 -14 -1.18% 106,700
Nov 14, 2025 1,187 1,204 1,178 1,189 -15 -1.25% 110,300
Nov 13, 2025 1,187 1,218 1,168 1,204 +17 +1.43% 121,300
Nov 12, 2025 1,182 1,196 1,182 1,187 +12 +1.02% 73,900
Nov 11, 2025 1,185 1,185 1,167 1,175 -10 -0.84% 57,400
Nov 10, 2025 1,180 1,185 1,170 1,185 +10 +0.85% 61,000
Nov 7, 2025 1,155 1,175 1,155 1,175 +17 +1.47% 47,200
Nov 6, 2025 1,148 1,163 1,148 1,158 +13 +1.14% 101,200