Astroscale Holdings Inc. (TYO:186A)
Japan · Delayed Price · Currency is JPY 668.00
-24.00 (-3.47%)
Sep 30, 2025, 3:30 PM JST
Astroscale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 696.00 | 702.00 | 667.00 | 668.00 | 668.00 | -3.47% | 3,402,900 |
| Sep 29, 2025 | 696.00 | 700.00 | 686.00 | 692.00 | 692.00 | 0.44% | 1,826,600 |
| Sep 26, 2025 | 687.00 | 698.00 | 675.00 | 689.00 | 689.00 | 1.03% | 3,523,200 |
| Sep 25, 2025 | 669.00 | 687.00 | 666.00 | 682.00 | 682.00 | 3.02% | 4,228,900 |
| Sep 24, 2025 | 671.00 | 672.00 | 657.00 | 662.00 | 662.00 | -1.19% | 3,234,600 |
| Sep 22, 2025 | 697.00 | 697.00 | 667.00 | 670.00 | 670.00 | -3.60% | 4,371,800 |
| Sep 19, 2025 | 674.00 | 700.00 | 665.00 | 695.00 | 695.00 | 4.04% | 6,523,600 |
| Sep 18, 2025 | 687.00 | 697.00 | 663.00 | 668.00 | 668.00 | -2.91% | 4,784,700 |
| Sep 17, 2025 | 704.00 | 706.00 | 680.00 | 688.00 | 688.00 | -2.82% | 4,784,700 |
| Sep 16, 2025 | 718.00 | 737.00 | 701.00 | 708.00 | 708.00 | 2.91% | 8,347,800 |
| Sep 12, 2025 | 694.00 | 701.00 | 682.00 | 688.00 | 688.00 | 0.58% | 2,566,600 |
| Sep 11, 2025 | 699.00 | 702.00 | 675.00 | 684.00 | 684.00 | -2.15% | 3,594,100 |
| Sep 10, 2025 | 690.00 | 699.00 | 681.00 | 699.00 | 699.00 | 0.58% | 2,002,200 |
| Sep 9, 2025 | 704.00 | 714.00 | 685.00 | 695.00 | 695.00 | - | 3,308,500 |
| Sep 8, 2025 | 710.00 | 719.00 | 690.00 | 695.00 | 695.00 | 1.76% | 6,729,000 |
| Sep 5, 2025 | 669.00 | 689.00 | 657.00 | 683.00 | 683.00 | 2.40% | 4,011,900 |
| Sep 4, 2025 | 678.00 | 678.00 | 665.00 | 667.00 | 667.00 | -1.91% | 2,318,100 |
| Sep 3, 2025 | 711.00 | 714.00 | 673.00 | 680.00 | 680.00 | -3.27% | 3,059,300 |
| Sep 2, 2025 | 698.00 | 724.00 | 696.00 | 703.00 | 703.00 | 3.08% | 3,792,700 |
| Sep 1, 2025 | 670.00 | 699.00 | 664.00 | 682.00 | 682.00 | 1.79% | 3,111,600 |
| Aug 29, 2025 | 668.00 | 675.00 | 664.00 | 670.00 | 670.00 | 0.30% | 1,008,900 |
| Aug 28, 2025 | 668.00 | 673.00 | 663.00 | 668.00 | 668.00 | -0.30% | 1,365,700 |
| Aug 27, 2025 | 679.00 | 679.00 | 663.00 | 670.00 | 670.00 | -1.47% | 1,736,800 |
| Aug 26, 2025 | 670.00 | 685.00 | 669.00 | 680.00 | 680.00 | 1.19% | 2,027,900 |
| Aug 25, 2025 | 671.00 | 673.00 | 666.00 | 672.00 | 672.00 | 1.36% | 1,063,800 |
| Aug 22, 2025 | 665.00 | 676.00 | 661.00 | 663.00 | 663.00 | -0.15% | 1,496,600 |
| Aug 21, 2025 | 673.00 | 674.00 | 663.00 | 664.00 | 664.00 | -0.75% | 1,828,300 |
| Aug 20, 2025 | 679.00 | 682.00 | 668.00 | 669.00 | 669.00 | -1.91% | 1,911,900 |
| Aug 19, 2025 | 704.00 | 705.00 | 677.00 | 682.00 | 682.00 | -3.67% | 2,727,100 |
| Aug 18, 2025 | 692.00 | 721.00 | 685.00 | 708.00 | 708.00 | 2.91% | 2,555,700 |
| Aug 15, 2025 | 690.00 | 700.00 | 681.00 | 688.00 | 688.00 | 0.15% | 1,896,200 |
| Aug 14, 2025 | 682.00 | 688.00 | 674.00 | 687.00 | 687.00 | 1.93% | 1,201,200 |
| Aug 13, 2025 | 680.00 | 691.00 | 673.00 | 674.00 | 674.00 | -1.46% | 1,605,900 |
| Aug 12, 2025 | 678.00 | 687.00 | 674.00 | 684.00 | 684.00 | 1.18% | 1,043,000 |
| Aug 8, 2025 | 680.00 | 685.00 | 674.00 | 676.00 | 676.00 | -0.29% | 1,150,200 |
| Aug 7, 2025 | 666.00 | 681.00 | 663.00 | 678.00 | 678.00 | 1.04% | 1,487,700 |
| Aug 6, 2025 | 668.00 | 676.00 | 663.00 | 671.00 | 671.00 | -0.15% | 1,497,000 |
| Aug 5, 2025 | 678.00 | 680.00 | 668.00 | 672.00 | 672.00 | -0.59% | 1,558,300 |
| Aug 4, 2025 | 670.00 | 680.00 | 665.00 | 676.00 | 676.00 | -2.03% | 2,797,200 |
| Aug 1, 2025 | 686.00 | 693.00 | 683.00 | 690.00 | 690.00 | -0.14% | 1,113,500 |
| Jul 31, 2025 | 693.00 | 699.00 | 687.00 | 691.00 | 691.00 | -0.29% | 1,615,100 |
| Jul 30, 2025 | 700.00 | 703.00 | 687.00 | 693.00 | 693.00 | 0.29% | 2,067,400 |
| Jul 29, 2025 | 721.00 | 730.00 | 687.00 | 691.00 | 691.00 | -5.86% | 4,855,100 |
| Jul 28, 2025 | 758.00 | 762.00 | 725.00 | 734.00 | 734.00 | -3.17% | 3,091,300 |
| Jul 25, 2025 | 731.00 | 762.00 | 722.00 | 758.00 | 758.00 | 2.71% | 3,995,700 |
| Jul 24, 2025 | 739.00 | 745.00 | 722.00 | 738.00 | 738.00 | -1.47% | 3,722,900 |
| Jul 23, 2025 | 705.00 | 755.00 | 704.00 | 749.00 | 749.00 | 9.34% | 10,695,600 |
| Jul 22, 2025 | 683.00 | 718.00 | 677.00 | 685.00 | 685.00 | 1.78% | 3,955,100 |
| Jul 18, 2025 | 665.00 | 689.00 | 661.00 | 673.00 | 673.00 | 1.82% | 3,499,600 |
| Jul 17, 2025 | 649.00 | 664.00 | 643.00 | 661.00 | 661.00 | 1.85% | 1,630,300 |