Starzen Company Limited(8043) Historical
8043
TSE Prime
Starzen Company Limited
Result
1,171
JPY
+1
(+0.09%)
Jun 12, 3:30 pm JST
7.30
USD
Jun 12, 2:30 am EDT
PER
7.8
PBR
0.70
Yield
4.27%
Margin Trading Ratio
26.85
PTS
outside of trading hours
ー
ー
52 Week High
Feb 25, 2026
1,385
JPY
52 Week Low
Jun 13, 2025
1,065
JPY
Yearly High
Feb 25, 2026
1,385
JPY
Yearly Low
May 14, 2026
1,080
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,170 | 1,178 | 1,167 | 1,171 | +1 | +0.09% | 117,500 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,178 | 1,181 | 1,165 | 1,170 | -4 | -0.34% | 75,300 |
| Jun 10, 2026 | 1,163 | 1,178 | 1,163 | 1,174 | +14 | +1.21% | 94,600 |
| Jun 9, 2026 | 1,164 | 1,174 | 1,160 | 1,160 | -4 | -0.34% | 77,500 |
| Jun 8, 2026 | 1,151 | 1,167 | 1,148 | 1,164 | +14 | +1.22% | 110,000 |
| Jun 5, 2026 | 1,145 | 1,164 | 1,145 | 1,150 | +5 | +0.44% | 77,100 |
| Jun 4, 2026 | 1,150 | 1,157 | 1,144 | 1,145 | -6 | -0.52% | 102,100 |
| Jun 3, 2026 | 1,135 | 1,157 | 1,131 | 1,151 | +13 | +1.14% | 93,600 |
| Jun 2, 2026 | 1,141 | 1,149 | 1,127 | 1,138 | -9 | -0.78% | 123,900 |
| Jun 1, 2026 | 1,176 | 1,176 | 1,142 | 1,147 | -28 | -2.38% | 137,000 |
| May 29, 2026 | 1,177 | 1,191 | 1,172 | 1,175 | +7 | +0.60% | 105,300 |
| May 28, 2026 | 1,158 | 1,174 | 1,152 | 1,168 | +18 | +1.57% | 164,900 |
| May 27, 2026 | 1,181 | 1,190 | 1,147 | 1,150 | -48 | -4.01% | 268,600 |
| May 26, 2026 | 1,123 | 1,209 | 1,113 | 1,198 | +72 | +6.39% | 551,000 |
| May 25, 2026 | 1,147 | 1,147 | 1,118 | 1,126 | -1 | -0.09% | 173,600 |
| May 22, 2026 | 1,126 | 1,128 | 1,111 | 1,127 | -2 | -0.18% | 121,000 |
| May 21, 2026 | 1,127 | 1,142 | 1,124 | 1,129 | +4 | +0.36% | 109,200 |
| May 20, 2026 | 1,145 | 1,145 | 1,119 | 1,125 | -20 | -1.75% | 128,800 |
| May 19, 2026 | 1,126 | 1,149 | 1,123 | 1,145 | +27 | +2.42% | 124,300 |
| May 18, 2026 | 1,142 | 1,147 | 1,111 | 1,118 | -30 | -2.61% | 247,700 |
| May 15, 2026 | 1,119 | 1,152 | 1,113 | 1,148 | +42 | +3.80% | 224,400 |