Star Mica Holdings Co., Ltd. (2975.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 598.00 | 615.00 | 596.00 | 615.00 | 615.00 | 116,400 |
| Jun 13, 2024 | 605.00 | 608.00 | 601.00 | 602.00 | 602.00 | 71,900 |
| Jun 12, 2024 | 609.00 | 611.00 | 604.00 | 606.00 | 606.00 | 35,100 |
| Jun 11, 2024 | 610.00 | 615.00 | 604.00 | 608.00 | 608.00 | 53,200 |
| Jun 10, 2024 | 603.00 | 612.00 | 602.00 | 612.00 | 612.00 | 69,900 |
| Jun 07, 2024 | 600.00 | 604.00 | 599.00 | 603.00 | 603.00 | 35,600 |
| Jun 06, 2024 | 603.00 | 605.00 | 593.00 | 595.00 | 595.00 | 61,400 |
| Jun 05, 2024 | 606.00 | 606.00 | 599.00 | 602.00 | 602.00 | 60,100 |
| Jun 04, 2024 | 599.00 | 607.00 | 597.00 | 606.00 | 606.00 | 57,200 |
| Jun 03, 2024 | 590.00 | 599.00 | 589.00 | 597.00 | 597.00 | 56,100 |
| May 31, 2024 | 572.00 | 589.00 | 569.00 | 588.00 | 588.00 | 202,700 |
| May 30, 2024 | 583.00 | 587.00 | 566.00 | 568.00 | 568.00 | 374,200 |
| May 30, 2024 | 10.5 Dividend | |||||
| May 29, 2024 | 597.00 | 602.00 | 592.00 | 594.00 | 583.50 | 274,000 |
| May 28, 2024 | 607.00 | 610.00 | 600.00 | 601.00 | 590.38 | 54,100 |
| May 27, 2024 | 610.00 | 610.00 | 600.00 | 607.00 | 596.27 | 92,000 |
| May 24, 2024 | 605.00 | 613.00 | 603.00 | 608.00 | 597.25 | 50,900 |
| May 23, 2024 | 614.00 | 619.00 | 609.00 | 615.00 | 604.13 | 58,600 |
| May 22, 2024 | 624.00 | 624.00 | 614.00 | 614.00 | 603.15 | 57,900 |
| May 21, 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 613.95 | 40,700 |
| May 20, 2024 | 630.00 | 643.00 | 630.00 | 638.00 | 626.72 | 77,100 |
| May 17, 2024 | 629.00 | 634.00 | 627.00 | 629.00 | 617.88 | 36,000 |
| May 16, 2024 | 630.00 | 633.00 | 622.00 | 629.00 | 617.88 | 89,000 |
| May 15, 2024 | 631.00 | 634.00 | 622.00 | 626.00 | 614.93 | 68,300 |
| May 14, 2024 | 626.00 | 636.00 | 626.00 | 630.00 | 618.86 | 67,900 |
| May 13, 2024 | 642.00 | 642.00 | 628.00 | 632.00 | 620.83 | 115,100 |
| May 10, 2024 | 640.00 | 648.00 | 635.00 | 643.00 | 631.63 | 94,500 |
| May 09, 2024 | 633.00 | 647.00 | 632.00 | 639.00 | 627.70 | 48,400 |
| May 08, 2024 | 636.00 | 650.00 | 635.00 | 635.00 | 623.78 | 57,300 |
| May 07, 2024 | 640.00 | 645.00 | 635.00 | 642.00 | 630.65 | 63,900 |
| May 02, 2024 | 644.00 | 647.00 | 637.00 | 639.00 | 627.70 | 57,600 |
| May 01, 2024 | 641.00 | 653.00 | 639.00 | 648.00 | 636.55 | 118,200 |
| Apr 30, 2024 | 634.00 | 642.00 | 630.00 | 640.00 | 628.69 | 151,200 |
| Apr 26, 2024 | 612.00 | 624.00 | 611.00 | 624.00 | 612.97 | 123,200 |
| Apr 25, 2024 | 621.00 | 634.00 | 618.00 | 629.00 | 617.88 | 145,000 |
| Apr 24, 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 606.09 | 96,200 |
| Apr 23, 2024 | 610.00 | 616.00 | 608.00 | 611.00 | 600.20 | 60,000 |
| Apr 22, 2024 | 606.00 | 609.00 | 600.00 | 606.00 | 595.29 | 105,300 |
| Apr 19, 2024 | 604.00 | 604.00 | 582.00 | 593.00 | 582.52 | 192,400 |
| Apr 18, 2024 | 601.00 | 609.00 | 600.00 | 605.00 | 594.31 | 81,000 |
| Apr 17, 2024 | 606.00 | 615.00 | 601.00 | 603.00 | 592.34 | 137,200 |
| Apr 16, 2024 | 613.00 | 620.00 | 605.00 | 606.00 | 595.29 | 106,500 |
| Apr 15, 2024 | 626.00 | 630.00 | 614.00 | 622.00 | 611.01 | 110,700 |
| Apr 12, 2024 | 623.00 | 639.00 | 622.00 | 636.00 | 624.76 | 123,600 |
| Apr 11, 2024 | 619.00 | 627.00 | 615.00 | 626.00 | 614.93 | 82,200 |
| Apr 10, 2024 | 625.00 | 628.00 | 619.00 | 624.00 | 612.97 | 72,000 |
| Apr 09, 2024 | 619.00 | 625.00 | 612.00 | 621.00 | 610.02 | 64,400 |
| Apr 08, 2024 | 610.00 | 625.00 | 603.00 | 619.00 | 608.06 | 129,000 |
| Apr 05, 2024 | 604.00 | 609.00 | 592.00 | 606.00 | 595.29 | 189,700 |
| Apr 04, 2024 | 616.00 | 617.00 | 607.00 | 608.00 | 597.25 | 105,000 |
| Apr 03, 2024 | 608.00 | 617.00 | 601.00 | 615.00 | 604.13 | 264,500 |
| Apr 02, 2024 | 635.00 | 639.00 | 606.00 | 609.00 | 598.23 | 451,800 |
| Apr 01, 2024 | 633.00 | 667.00 | 624.00 | 645.00 | 633.60 | 668,700 |
| Mar 29, 2024 | 630.00 | 653.00 | 622.00 | 644.00 | 632.62 | 289,000 |
| Mar 28, 2024 | 604.00 | 623.00 | 604.00 | 619.00 | 608.06 | 192,400 |
| Mar 27, 2024 | 615.00 | 615.00 | 605.00 | 608.00 | 597.25 | 104,300 |
| Mar 26, 2024 | 612.00 | 613.00 | 605.00 | 610.00 | 599.22 | 111,800 |
| Mar 25, 2024 | 604.00 | 619.00 | 603.00 | 615.00 | 604.13 | 282,500 |
| Mar 22, 2024 | 592.00 | 600.00 | 584.00 | 598.00 | 587.43 | 128,400 |
| Mar 21, 2024 | 594.00 | 594.00 | 583.00 | 592.00 | 581.54 | 226,100 |
| Mar 19, 2024 | 569.00 | 587.00 | 569.00 | 584.00 | 573.68 | 219,800 |
| Mar 18, 2024 | 557.00 | 572.00 | 556.00 | 568.00 | 557.96 | 184,800 |
| Mar 15, 2024 | 551.00 | 557.00 | 551.00 | 554.00 | 544.21 | 68,200 |
| Mar 14, 2024 | 552.00 | 557.00 | 548.00 | 554.00 | 544.21 | 71,100 |
| Mar 13, 2024 | 557.00 | 561.00 | 550.00 | 554.00 | 544.21 | 152,400 |
| Mar 12, 2024 | 535.00 | 553.00 | 535.00 | 553.00 | 543.22 | 201,100 |
| Mar 11, 2024 | 543.00 | 543.00 | 531.00 | 542.00 | 532.42 | 191,200 |
| Mar 08, 2024 | 532.00 | 546.00 | 532.00 | 543.00 | 533.40 | 198,800 |
| Mar 07, 2024 | 541.00 | 548.00 | 534.00 | 534.00 | 524.56 | 237,100 |
| Mar 06, 2024 | 520.00 | 538.00 | 520.00 | 535.00 | 525.54 | 162,200 |
| Mar 05, 2024 | 524.00 | 527.00 | 515.00 | 520.00 | 510.81 | 99,200 |
| Mar 04, 2024 | 530.00 | 530.00 | 522.00 | 522.00 | 512.77 | 154,800 |
| Mar 01, 2024 | 528.00 | 535.00 | 526.00 | 530.00 | 520.63 | 110,200 |
| Feb 29, 2024 | 529.00 | 533.00 | 523.00 | 528.00 | 518.67 | 132,900 |
| Feb 28, 2024 | 533.00 | 536.00 | 529.00 | 530.00 | 520.63 | 59,200 |
| Feb 27, 2024 | 528.00 | 538.00 | 527.00 | 533.00 | 523.58 | 126,200 |
| Feb 26, 2024 | 531.00 | 531.00 | 520.00 | 529.00 | 519.65 | 225,300 |
| Feb 22, 2024 | 534.00 | 538.00 | 517.00 | 532.00 | 522.60 | 283,300 |
| Feb 21, 2024 | 541.00 | 541.00 | 528.00 | 531.00 | 521.61 | 158,200 |
| Feb 20, 2024 | 547.00 | 552.00 | 542.00 | 542.00 | 532.42 | 122,000 |
| Feb 19, 2024 | 537.00 | 545.00 | 535.00 | 543.00 | 533.40 | 89,900 |
| Feb 16, 2024 | 524.00 | 538.00 | 523.00 | 537.00 | 527.51 | 304,000 |
| Feb 15, 2024 | 524.00 | 524.00 | 512.00 | 519.00 | 509.83 | 205,800 |
| Feb 14, 2024 | 530.00 | 530.00 | 508.00 | 519.00 | 509.83 | 601,400 |
| Feb 13, 2024 | 532.00 | 540.00 | 519.00 | 535.00 | 525.54 | 591,400 |
| Feb 09, 2024 | 530.00 | 533.00 | 522.00 | 522.00 | 512.77 | 306,800 |
| Feb 08, 2024 | 541.00 | 541.00 | 529.00 | 531.00 | 521.61 | 651,800 |
| Feb 07, 2024 | 551.00 | 551.00 | 543.00 | 545.00 | 535.37 | 492,100 |
| Feb 06, 2024 | 575.00 | 575.00 | 561.00 | 561.00 | 551.08 | 257,600 |
| Feb 05, 2024 | 576.00 | 579.00 | 568.00 | 575.00 | 564.84 | 190,900 |
| Feb 02, 2024 | 584.00 | 585.00 | 567.00 | 574.00 | 563.85 | 314,000 |
| Feb 01, 2024 | 599.00 | 601.00 | 583.00 | 584.00 | 573.68 | 221,000 |
| Jan 31, 2024 | 599.00 | 605.00 | 595.00 | 603.00 | 592.34 | 148,800 |
| Jan 30, 2024 | 612.00 | 614.00 | 599.00 | 599.00 | 588.41 | 122,000 |
| Jan 29, 2024 | 607.00 | 619.00 | 606.00 | 616.00 | 605.11 | 177,000 |
| Jan 26, 2024 | 596.00 | 602.00 | 594.00 | 600.00 | 589.39 | 114,400 |
| Jan 25, 2024 | 592.00 | 599.00 | 589.00 | 596.00 | 585.46 | 101,200 |
| Jan 24, 2024 | 596.00 | 601.00 | 592.00 | 592.00 | 581.54 | 81,500 |
| Jan 23, 2024 | 597.00 | 601.00 | 593.00 | 593.00 | 582.52 | 94,900 |
| Jan 22, 2024 | 598.00 | 600.00 | 594.00 | 594.00 | 583.50 | 110,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.