kabutan

Starzen Company Limited(8043) Historical

8043
TSE Prime
Starzen Company Limited
1,197
JPY
-10
(-0.83%)
Dec 5, 3:30 pm JST
7.74
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,197.3
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,253 1,257 1,194 1,197 -55 -4.39% 317,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,205 1,254 1,205 1,252 +40 +3.30% 300,000
Nov 21, 2025 1,182 1,212 1,157 1,212 +23 +1.93% 454,600
Nov 14, 2025 1,180 1,218 1,167 1,189 +14 +1.19% 423,900
Nov 7, 2025 1,155 1,175 1,140 1,175 +14 +1.21% 312,800
Oct 31, 2025 1,188 1,194 1,149 1,161 -23 -1.94% 683,700
Oct 24, 2025 1,167 1,188 1,165 1,184 +25 +2.16% 364,800
Oct 17, 2025 1,136 1,170 1,136 1,159 +10 +0.87% 324,900
Oct 10, 2025 1,181 1,199 1,143 1,149 -16 -1.37% 554,800
Oct 3, 2025 1,231 1,231 1,163 1,165 -76 -6.12% 534,000
Sep 26, 2025 1,225 1,241 1,212 1,241 +21 +1.72% 370,500
Sep 19, 2025 1,210 1,226 1,201 1,220 +10 +0.83% 287,500
Sep 12, 2025 1,220 1,239 1,208 1,210 0 0.00% 365,900
Sep 5, 2025 1,199 1,233 1,196 1,210 +15 +1.26% 469,400
Aug 29, 2025 1,237 1,237 1,193 1,195 -33 -2.69% 404,000
Aug 22, 2025 1,189 1,229 1,179 1,228 +35 +2.93% 448,800
Aug 15, 2025 1,253 1,260 1,160 1,193 -49 -3.95% 899,300
Aug 8, 2025 1,159 1,242 1,156 1,242 +64 +5.43% 501,600
Aug 1, 2025 1,150 1,188 1,137 1,178 +39 +3.42% 460,100
Jul 25, 2025 1,118 1,141 1,102 1,139 +28 +2.52% 393,700
Jul 18, 2025 1,129 1,140 1,101 1,111 +2 +0.18% 566,300