Canada markets closed

Star Mica Holdings Co., Ltd. (2975.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
615.00+13.00 (+2.16%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024598.00615.00596.00615.00615.00116,400
Jun 13, 2024605.00608.00601.00602.00602.0071,900
Jun 12, 2024609.00611.00604.00606.00606.0035,100
Jun 11, 2024610.00615.00604.00608.00608.0053,200
Jun 10, 2024603.00612.00602.00612.00612.0069,900
Jun 07, 2024600.00604.00599.00603.00603.0035,600
Jun 06, 2024603.00605.00593.00595.00595.0061,400
Jun 05, 2024606.00606.00599.00602.00602.0060,100
Jun 04, 2024599.00607.00597.00606.00606.0057,200
Jun 03, 2024590.00599.00589.00597.00597.0056,100
May 31, 2024572.00589.00569.00588.00588.00202,700
May 30, 2024583.00587.00566.00568.00568.00374,200
May 30, 202410.5 Dividend
May 29, 2024597.00602.00592.00594.00583.50274,000
May 28, 2024607.00610.00600.00601.00590.3854,100
May 27, 2024610.00610.00600.00607.00596.2792,000
May 24, 2024605.00613.00603.00608.00597.2550,900
May 23, 2024614.00619.00609.00615.00604.1358,600
May 22, 2024624.00624.00614.00614.00603.1557,900
May 21, 2024635.00635.00625.00625.00613.9540,700
May 20, 2024630.00643.00630.00638.00626.7277,100
May 17, 2024629.00634.00627.00629.00617.8836,000
May 16, 2024630.00633.00622.00629.00617.8889,000
May 15, 2024631.00634.00622.00626.00614.9368,300
May 14, 2024626.00636.00626.00630.00618.8667,900
May 13, 2024642.00642.00628.00632.00620.83115,100
May 10, 2024640.00648.00635.00643.00631.6394,500
May 09, 2024633.00647.00632.00639.00627.7048,400
May 08, 2024636.00650.00635.00635.00623.7857,300
May 07, 2024640.00645.00635.00642.00630.6563,900
May 02, 2024644.00647.00637.00639.00627.7057,600
May 01, 2024641.00653.00639.00648.00636.55118,200
Apr 30, 2024634.00642.00630.00640.00628.69151,200
Apr 26, 2024612.00624.00611.00624.00612.97123,200
Apr 25, 2024621.00634.00618.00629.00617.88145,000
Apr 24, 2024610.00618.00610.00617.00606.0996,200
Apr 23, 2024610.00616.00608.00611.00600.2060,000
Apr 22, 2024606.00609.00600.00606.00595.29105,300
Apr 19, 2024604.00604.00582.00593.00582.52192,400
Apr 18, 2024601.00609.00600.00605.00594.3181,000
Apr 17, 2024606.00615.00601.00603.00592.34137,200
Apr 16, 2024613.00620.00605.00606.00595.29106,500
Apr 15, 2024626.00630.00614.00622.00611.01110,700
Apr 12, 2024623.00639.00622.00636.00624.76123,600
Apr 11, 2024619.00627.00615.00626.00614.9382,200
Apr 10, 2024625.00628.00619.00624.00612.9772,000
Apr 09, 2024619.00625.00612.00621.00610.0264,400
Apr 08, 2024610.00625.00603.00619.00608.06129,000
Apr 05, 2024604.00609.00592.00606.00595.29189,700
Apr 04, 2024616.00617.00607.00608.00597.25105,000
Apr 03, 2024608.00617.00601.00615.00604.13264,500
Apr 02, 2024635.00639.00606.00609.00598.23451,800
Apr 01, 2024633.00667.00624.00645.00633.60668,700
Mar 29, 2024630.00653.00622.00644.00632.62289,000
Mar 28, 2024604.00623.00604.00619.00608.06192,400
Mar 27, 2024615.00615.00605.00608.00597.25104,300
Mar 26, 2024612.00613.00605.00610.00599.22111,800
Mar 25, 2024604.00619.00603.00615.00604.13282,500
Mar 22, 2024592.00600.00584.00598.00587.43128,400
Mar 21, 2024594.00594.00583.00592.00581.54226,100
Mar 19, 2024569.00587.00569.00584.00573.68219,800
Mar 18, 2024557.00572.00556.00568.00557.96184,800
Mar 15, 2024551.00557.00551.00554.00544.2168,200
Mar 14, 2024552.00557.00548.00554.00544.2171,100
Mar 13, 2024557.00561.00550.00554.00544.21152,400
Mar 12, 2024535.00553.00535.00553.00543.22201,100
Mar 11, 2024543.00543.00531.00542.00532.42191,200
Mar 08, 2024532.00546.00532.00543.00533.40198,800
Mar 07, 2024541.00548.00534.00534.00524.56237,100
Mar 06, 2024520.00538.00520.00535.00525.54162,200
Mar 05, 2024524.00527.00515.00520.00510.8199,200
Mar 04, 2024530.00530.00522.00522.00512.77154,800
Mar 01, 2024528.00535.00526.00530.00520.63110,200
Feb 29, 2024529.00533.00523.00528.00518.67132,900
Feb 28, 2024533.00536.00529.00530.00520.6359,200
Feb 27, 2024528.00538.00527.00533.00523.58126,200
Feb 26, 2024531.00531.00520.00529.00519.65225,300
Feb 22, 2024534.00538.00517.00532.00522.60283,300
Feb 21, 2024541.00541.00528.00531.00521.61158,200
Feb 20, 2024547.00552.00542.00542.00532.42122,000
Feb 19, 2024537.00545.00535.00543.00533.4089,900
Feb 16, 2024524.00538.00523.00537.00527.51304,000
Feb 15, 2024524.00524.00512.00519.00509.83205,800
Feb 14, 2024530.00530.00508.00519.00509.83601,400
Feb 13, 2024532.00540.00519.00535.00525.54591,400
Feb 09, 2024530.00533.00522.00522.00512.77306,800
Feb 08, 2024541.00541.00529.00531.00521.61651,800
Feb 07, 2024551.00551.00543.00545.00535.37492,100
Feb 06, 2024575.00575.00561.00561.00551.08257,600
Feb 05, 2024576.00579.00568.00575.00564.84190,900
Feb 02, 2024584.00585.00567.00574.00563.85314,000
Feb 01, 2024599.00601.00583.00584.00573.68221,000
Jan 31, 2024599.00605.00595.00603.00592.34148,800
Jan 30, 2024612.00614.00599.00599.00588.41122,000
Jan 29, 2024607.00619.00606.00616.00605.11177,000
Jan 26, 2024596.00602.00594.00600.00589.39114,400
Jan 25, 2024592.00599.00589.00596.00585.46101,200
Jan 24, 2024596.00601.00592.00592.00581.5481,500
Jan 23, 2024597.00601.00593.00593.00582.5294,900
Jan 22, 2024598.00600.00594.00594.00583.50110,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...