Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Starzen Company Limited (8043.T)

Compare
2,801.00
-88.00
(-3.05%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,789.002,827.002,789.002,801.002,801.00283,400
Feb 20, 20252,915.002,918.002,889.002,889.002,889.0017,300
Feb 19, 20252,913.002,957.002,913.002,913.002,913.0013,300
Feb 18, 20252,923.002,944.002,902.002,904.002,904.0013,300
Feb 17, 20252,938.002,948.002,912.002,925.002,925.0011,800
Feb 14, 20252,968.002,970.002,900.002,942.002,942.0018,900
Feb 13, 20252,946.002,964.002,934.002,964.002,964.0017,800
Feb 12, 20252,915.002,932.002,903.002,929.002,929.009,300
Feb 10, 20252,933.002,933.002,890.002,895.002,895.0016,800
Feb 7, 20252,914.002,960.002,906.002,933.002,933.0016,600
Feb 6, 20252,883.002,906.002,882.002,906.002,906.0011,700
Feb 5, 20252,853.002,886.002,853.002,875.002,875.0011,000
Feb 4, 20252,873.002,881.002,843.002,843.002,843.0018,800
Feb 3, 20252,908.002,908.002,844.002,852.002,852.0026,600
Jan 31, 20252,933.002,933.002,893.002,908.002,908.0018,700
Jan 30, 20252,917.002,934.002,914.002,934.002,934.0016,400
Jan 29, 20252,909.002,929.002,883.002,917.002,917.0020,000
Jan 28, 20252,879.002,909.002,879.002,888.002,888.0017,000
Jan 27, 20252,885.002,889.002,862.002,879.002,879.0022,900
Jan 24, 20252,870.002,870.002,830.002,835.002,835.0028,100
Jan 23, 20252,855.002,856.002,831.002,856.002,856.0017,300
Jan 22, 20252,836.002,860.002,836.002,847.002,847.0014,800
Jan 21, 20252,847.002,865.002,831.002,836.002,836.0021,100
Jan 20, 20252,800.002,850.002,800.002,847.002,847.0027,400
Jan 17, 20252,752.002,787.002,752.002,785.002,785.0030,400
Jan 16, 20252,804.002,804.002,754.002,754.002,754.0031,700
Jan 15, 20252,802.002,808.002,778.002,790.002,790.0036,900
Jan 14, 20252,791.002,805.002,765.002,787.002,787.0043,400
Jan 10, 20252,792.002,815.002,784.002,788.002,788.0037,100
Jan 9, 20252,822.002,822.002,791.002,791.002,791.0043,300
Jan 8, 20252,853.002,853.002,810.002,827.002,827.0038,600
Jan 7, 20252,862.002,865.002,831.002,857.002,857.0033,400
Jan 6, 20252,910.002,914.002,860.002,860.002,860.0041,000
Dec 30, 20242,910.002,935.002,901.002,905.002,905.0020,600
Dec 27, 20242,917.002,917.002,898.002,910.002,910.0019,900
Dec 26, 20242,920.002,928.002,891.002,917.002,917.0023,500
Dec 25, 20242,930.002,935.002,887.002,917.002,917.0023,500
Dec 24, 20242,917.002,932.002,898.002,929.002,929.0022,800
Dec 23, 20242,910.002,910.002,877.002,889.002,889.0019,000
Dec 20, 20242,960.002,960.002,910.002,912.002,912.0012,200
Dec 19, 20242,929.002,959.002,925.002,945.002,945.0010,600
Dec 18, 20242,989.002,989.002,947.002,947.002,947.0018,700
Dec 17, 20242,996.002,996.002,959.002,986.002,986.008,600
Dec 16, 20242,919.003,000.002,910.002,987.002,987.0021,000
Dec 13, 20242,891.002,910.002,888.002,901.002,901.0014,500
Dec 12, 20242,900.002,934.002,900.002,923.002,923.0017,200
Dec 11, 20242,903.002,905.002,872.002,894.002,894.0017,500
Dec 10, 20242,945.002,950.002,914.002,917.002,917.0020,400
Dec 9, 20242,899.002,910.002,894.002,900.002,900.0012,900
Dec 6, 20242,871.002,899.002,871.002,889.002,889.009,800
Dec 5, 20242,854.002,890.002,854.002,874.002,874.0019,000
Dec 4, 20242,870.002,870.002,837.002,837.002,837.0013,300
Dec 3, 20242,862.002,882.002,851.002,872.002,872.0018,500
Dec 2, 20242,834.002,856.002,834.002,837.002,837.008,300
Nov 29, 20242,832.002,853.002,826.002,837.002,837.009,500
Nov 28, 20242,798.002,832.002,793.002,831.002,831.0011,400
Nov 27, 20242,804.002,804.002,753.002,781.002,781.0017,200
Nov 26, 20242,821.002,836.002,793.002,804.002,804.0011,700
Nov 25, 20242,834.002,854.002,829.002,829.002,829.0017,700
Nov 22, 20242,828.002,829.002,796.002,805.002,805.0016,900
Nov 21, 20242,800.002,818.002,792.002,811.002,811.0012,700
Nov 20, 20242,815.002,832.002,783.002,787.002,787.0026,400
Nov 19, 20242,882.002,882.002,843.002,843.002,843.0026,500
Nov 18, 20242,876.002,900.002,865.002,865.002,865.0011,800
Nov 15, 20242,880.002,898.002,859.002,866.002,866.0017,400
Nov 14, 20242,949.003,015.002,852.002,863.002,863.0046,700
Nov 13, 20242,930.002,948.002,925.002,948.002,948.007,800
Nov 12, 20242,919.002,979.002,919.002,928.002,928.0013,900
Nov 11, 20242,970.002,970.002,919.002,919.002,919.006,300
Nov 8, 20243,000.003,040.002,975.002,982.002,982.0015,200
Nov 7, 20242,976.003,010.002,972.002,998.002,998.0015,300
Nov 6, 20242,926.002,972.002,926.002,950.002,950.0014,200
Nov 5, 20242,950.002,950.002,930.002,930.002,930.007,200
Nov 1, 20242,953.002,959.002,932.002,935.002,935.007,100
Oct 31, 20242,933.002,994.002,933.002,973.002,973.0015,500
Oct 30, 20242,914.002,947.002,907.002,933.002,933.0043,400
Oct 29, 20242,891.002,924.002,877.002,915.002,915.007,500
Oct 28, 20242,820.002,905.002,820.002,900.002,900.008,900
Oct 25, 20242,866.002,866.002,808.002,837.002,837.0016,100
Oct 24, 20242,815.002,864.002,815.002,852.002,852.0012,200
Oct 23, 20242,866.002,883.002,843.002,843.002,843.008,300
Oct 22, 20242,881.002,920.002,862.002,866.002,866.0017,500
Oct 21, 20242,861.002,877.002,860.002,877.002,877.008,300
Oct 18, 20242,864.002,870.002,840.002,860.002,860.0013,600
Oct 17, 20242,904.002,904.002,857.002,857.002,857.0012,300
Oct 16, 20242,898.002,928.002,887.002,887.002,887.0017,500
Oct 15, 20242,900.002,938.002,900.002,922.002,922.0012,900
Oct 11, 20242,926.002,926.002,886.002,886.002,886.0014,900
Oct 10, 20242,924.002,929.002,902.002,926.002,926.008,300
Oct 9, 20242,954.002,955.002,907.002,922.002,922.0016,500
Oct 8, 20242,982.002,991.002,953.002,953.002,953.0013,800
Oct 7, 20242,978.002,998.002,972.002,984.002,984.0016,100
Oct 4, 20242,948.002,970.002,936.002,947.002,947.0021,000
Oct 3, 20242,901.002,934.002,898.002,916.002,916.0017,000
Oct 2, 20242,919.002,923.002,843.002,851.002,851.0029,100
Oct 1, 20242,949.002,949.002,905.002,911.002,911.0018,400
Sep 30, 20242,990.002,990.002,897.002,904.002,904.0023,400
Sep 27, 20243,115.003,115.002,980.003,000.003,000.0043,900
Sep 26, 20243,075.003,130.003,050.003,115.003,115.0051,500
Sep 25, 20243,100.003,100.003,035.003,055.003,055.0032,600
Sep 24, 20243,100.003,100.003,035.003,065.003,065.0029,800
Sep 20, 20242,996.003,055.002,991.003,025.003,025.0035,700
Sep 19, 20242,998.003,025.002,960.002,998.002,998.0022,600
Sep 18, 20242,939.002,987.002,931.002,982.002,982.0018,600
Sep 17, 20242,885.002,939.002,885.002,939.002,939.0019,400
Sep 13, 20242,845.002,864.002,830.002,851.002,851.0025,900
Sep 12, 20242,810.002,858.002,810.002,840.002,840.0011,400
Sep 11, 20242,826.002,826.002,772.002,784.002,784.0010,100
Sep 10, 20242,806.002,848.002,806.002,826.002,826.005,600
Sep 9, 20242,817.002,849.002,769.002,823.002,823.0011,800
Sep 6, 20242,855.002,855.002,802.002,827.002,827.0010,000
Sep 5, 20242,785.002,847.002,750.002,825.002,825.0016,500
Sep 4, 20242,816.002,850.002,764.002,790.002,790.0020,300
Sep 3, 20242,817.002,887.002,817.002,881.002,881.0012,800
Sep 2, 20242,809.002,824.002,785.002,800.002,800.0010,400
Aug 30, 20242,799.002,835.002,799.002,814.002,814.0011,000
Aug 29, 20242,778.002,808.002,778.002,799.002,799.006,700
Aug 28, 20242,800.002,800.002,779.002,779.002,779.0011,600
Aug 27, 20242,770.002,819.002,764.002,817.002,817.0013,000
Aug 26, 20242,726.002,770.002,712.002,770.002,770.0012,600
Aug 23, 20242,728.002,734.002,709.002,727.002,727.0014,700
Aug 22, 20242,724.002,727.002,684.002,718.002,718.0011,600
Aug 21, 20242,720.002,720.002,694.002,694.002,694.0017,300
Aug 20, 20242,704.002,725.002,677.002,721.002,721.0016,000
Aug 19, 20242,714.002,728.002,660.002,665.002,665.0025,200
Aug 16, 20242,676.002,714.002,663.002,714.002,714.0013,300
Aug 15, 20242,650.002,659.002,619.002,646.002,646.0029,200
Aug 14, 20242,644.002,677.002,630.002,664.002,664.0010,900
Aug 13, 20242,646.002,656.002,596.002,625.002,625.0027,900
Aug 9, 20242,621.002,710.002,610.002,644.002,644.0031,000
Aug 8, 20242,654.002,739.002,518.002,571.002,571.0047,200
Aug 7, 20242,610.002,840.002,603.002,698.002,698.0026,100
Aug 6, 20242,802.002,802.002,668.002,682.002,682.0023,700
Aug 5, 20242,778.002,813.002,563.002,652.002,652.0041,400
Aug 2, 20243,000.003,015.002,878.002,878.002,878.0033,100
Aug 1, 20243,140.003,140.003,045.003,060.003,060.0021,400
Jul 31, 20243,065.003,150.003,040.003,150.003,150.0021,500
Jul 30, 20243,110.003,110.003,040.003,075.003,075.0033,500
Jul 29, 20243,045.003,110.003,045.003,110.003,110.0011,700
Jul 26, 20243,065.003,100.003,040.003,040.003,040.0017,800
Jul 25, 20242,999.003,070.002,987.003,035.003,035.0037,400
Jul 24, 20243,035.003,070.003,015.003,030.003,030.0013,100
Jul 23, 20243,000.003,055.003,000.003,030.003,030.0012,300
Jul 22, 20243,035.003,040.002,994.002,999.002,999.0016,400
Jul 19, 20243,070.003,070.003,025.003,035.003,035.008,900
Jul 18, 20243,060.003,115.003,055.003,080.003,080.009,800
Jul 17, 20243,095.003,095.003,060.003,085.003,085.0010,000
Jul 16, 20243,140.003,140.003,080.003,090.003,090.0012,200
Jul 12, 20243,145.003,175.003,110.003,140.003,140.0015,000
Jul 11, 20243,135.003,195.003,135.003,150.003,150.0023,400
Jul 10, 20243,085.003,175.003,065.003,135.003,135.0058,700
Jul 9, 20243,010.003,060.003,000.003,055.003,055.0032,100
Jul 8, 20242,963.003,000.002,961.002,991.002,991.0016,500
Jul 5, 20243,000.003,000.002,954.002,955.002,955.009,600
Jul 4, 20242,996.003,010.002,977.003,000.003,000.0015,900
Jul 3, 20242,970.002,997.002,951.002,991.002,991.0013,200
Jul 2, 20242,994.002,997.002,958.002,978.002,978.0016,700
Jul 1, 20243,020.003,020.002,980.002,994.002,994.0012,500
Jun 28, 20243,060.003,060.002,977.003,010.003,010.0027,500
Jun 27, 20243,050.003,075.003,020.003,075.003,075.0018,600
Jun 26, 20243,040.003,075.003,030.003,075.003,075.0022,000
Jun 25, 20242,983.003,030.002,980.003,030.003,030.0036,100
Jun 24, 20242,913.002,963.002,908.002,963.002,963.0029,100
Jun 21, 20242,900.002,915.002,876.002,880.002,880.0014,300
Jun 20, 20242,907.002,907.002,858.002,886.002,886.0010,200
Jun 19, 20242,849.002,882.002,844.002,882.002,882.0023,800
Jun 18, 20242,789.002,845.002,789.002,828.002,828.0010,800
Jun 17, 20242,780.002,780.002,741.002,755.002,755.0010,600
Jun 14, 20242,755.002,799.002,755.002,796.002,796.0021,800
Jun 13, 20242,796.002,796.002,728.002,731.002,731.0010,400
Jun 12, 20242,820.002,820.002,786.002,796.002,796.007,500
Jun 11, 20242,827.002,837.002,798.002,805.002,805.0012,300
Jun 10, 20242,809.002,834.002,792.002,831.002,831.007,800
Jun 7, 20242,804.002,807.002,782.002,807.002,807.007,200
Jun 6, 20242,801.002,831.002,781.002,804.002,804.009,500
Jun 5, 20242,829.002,837.002,764.002,768.002,768.0015,500
Jun 4, 20242,844.002,847.002,820.002,847.002,847.006,200
Jun 3, 20242,828.002,855.002,828.002,849.002,849.009,200
May 31, 20242,788.002,819.002,788.002,819.002,819.0011,700
May 30, 20242,721.002,778.002,697.002,773.002,773.0014,300
May 29, 20242,778.002,796.002,728.002,739.002,739.0010,800
May 28, 20242,790.002,795.002,763.002,785.002,785.0010,600
May 27, 20242,816.002,827.002,779.002,783.002,783.005,500
May 24, 20242,795.002,840.002,785.002,827.002,827.0018,600
May 23, 20242,785.002,817.002,756.002,817.002,817.0013,600
May 22, 20242,807.002,810.002,758.002,769.002,769.0015,200
May 21, 20242,800.002,811.002,778.002,781.002,781.0016,700
May 20, 20242,731.002,790.002,731.002,785.002,785.0017,800
May 17, 20242,737.002,743.002,724.002,729.002,729.005,200
May 16, 20242,728.002,739.002,687.002,726.002,726.0013,000
May 15, 20242,756.002,756.002,728.002,728.002,728.006,500
May 14, 20242,762.002,778.002,726.002,726.002,726.0022,800
May 13, 20242,738.002,784.002,629.002,762.002,762.0064,000
May 10, 20242,679.002,754.002,660.002,688.002,688.0037,800
May 9, 20242,685.002,733.002,685.002,685.002,685.006,800
May 8, 20242,698.002,700.002,674.002,684.002,684.0027,500
May 7, 20242,735.002,735.002,687.002,694.002,694.0012,100
May 2, 20242,729.002,729.002,687.002,694.002,694.0012,000
May 1, 20242,726.002,756.002,715.002,729.002,729.0021,400
Apr 30, 20242,724.002,738.002,696.002,731.002,731.0013,300
Apr 26, 20242,684.002,709.002,663.002,688.002,688.0019,200
Apr 25, 20242,690.002,706.002,681.002,684.002,684.0013,900
Apr 24, 20242,748.002,748.002,685.002,689.002,689.0015,000
Apr 23, 20242,698.002,722.002,697.002,716.002,716.008,600
Apr 22, 20242,676.002,706.002,659.002,672.002,672.0023,700
Apr 19, 20242,672.002,697.002,653.002,655.002,655.0021,300
Apr 18, 20242,653.002,722.002,653.002,697.002,697.007,200
Apr 17, 20242,696.002,696.002,650.002,650.002,650.0013,800
Apr 16, 20242,742.002,742.002,689.002,708.002,708.0021,000
Apr 15, 20242,765.002,777.002,745.002,770.002,770.0013,100
Apr 12, 20242,788.002,800.002,764.002,765.002,765.0022,100
Apr 11, 20242,768.002,789.002,759.002,777.002,777.006,000
Apr 10, 20242,785.002,803.002,776.002,785.002,785.008,300
Apr 9, 20242,795.002,810.002,774.002,806.002,806.009,100
Apr 8, 20242,772.002,799.002,766.002,795.002,795.0014,700
Apr 5, 20242,755.002,768.002,724.002,751.002,751.0015,100
Apr 4, 20242,794.002,794.002,747.002,766.002,766.0015,300
Apr 3, 20242,758.002,798.002,742.002,784.002,784.0021,300
Apr 2, 20242,819.002,819.002,750.002,768.002,768.0026,900
Apr 1, 20242,848.002,848.002,801.002,801.002,801.0020,000
Mar 29, 20242,835.002,866.002,812.002,830.002,830.0024,600
Mar 28, 2024 80.00 Dividend
Mar 28, 20242,875.002,902.002,809.002,821.002,821.0060,100
Mar 27, 20242,955.003,010.002,950.002,973.002,893.0090,600
Mar 26, 20242,896.002,970.002,888.002,961.002,881.3238,400
Mar 25, 20242,903.002,929.002,893.002,914.002,835.5957,100
Mar 22, 20242,894.002,903.002,875.002,903.002,824.8832,200
Mar 21, 20242,893.002,905.002,876.002,879.002,801.5340,800
Mar 19, 20242,848.002,879.002,832.002,879.002,801.5321,200
Mar 18, 20242,870.002,870.002,836.002,836.002,759.6931,300
Mar 15, 20242,790.002,857.002,790.002,847.002,770.3928,800
Mar 14, 20242,762.002,799.002,762.002,785.002,710.0615,100
Mar 13, 20242,780.002,795.002,744.002,766.002,691.5713,500
Mar 12, 20242,770.002,793.002,722.002,779.002,704.2217,300
Mar 11, 20242,816.002,816.002,748.002,783.002,708.1123,700
Mar 8, 20242,815.002,847.002,798.002,819.002,743.1427,100
Mar 7, 20242,871.002,871.002,828.002,835.002,758.7116,500
Mar 6, 20242,818.002,881.002,818.002,866.002,788.8820,800
Mar 5, 20242,797.002,834.002,777.002,818.002,742.1720,900
Mar 4, 20242,826.002,826.002,765.002,791.002,715.9031,900
Mar 1, 20242,835.002,871.002,822.002,826.002,749.9626,300
Feb 29, 20242,790.002,839.002,780.002,820.002,744.1230,100
Feb 28, 20242,774.002,814.002,774.002,790.002,714.9211,000
Feb 27, 20242,772.002,816.002,766.002,785.002,710.0611,900
Feb 26, 20242,803.002,823.002,772.002,784.002,709.0916,900
Feb 22, 20242,815.002,845.002,806.002,824.002,748.0125,000
Feb 21, 20242,766.002,807.002,761.002,797.002,721.7414,600

Related Tickers

2613.T J-Oil Mills, Inc.
1,963.00
-0.20%
 
1301.T Kyokuyo Co., Ltd.
4,120.00
-0.36%
 
2001.T Nippn Corporation
2,117.00
+0.09%
 
4526.T Riken Vitamin Co., Ltd.
2,330.00
+0.22%