Astroscale Holdings Inc. (TYO:186A)
Japan · Delayed Price · Currency is JPY 1,095.00
-67.00 (-5.77%)
Jun 26, 2026, 3:30 PM JST
Astroscale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,150.00 | 1,197.00 | 1,084.00 | 1,095.00 | 1,095.00 | -5.77% | 6,237,500 |
| Jun 25, 2026 | 1,173.00 | 1,192.00 | 1,104.00 | 1,162.00 | 1,162.00 | 0.52% | 6,824,700 |
| Jun 24, 2026 | 1,180.00 | 1,223.00 | 1,151.00 | 1,156.00 | 1,156.00 | 0.52% | 5,065,700 |
| Jun 23, 2026 | 1,290.00 | 1,290.00 | 1,150.00 | 1,150.00 | 1,150.00 | -12.88% | 8,499,600 |
| Jun 22, 2026 | 1,205.00 | 1,358.00 | 1,201.00 | 1,320.00 | 1,320.00 | 10.18% | 9,996,100 |
| Jun 19, 2026 | 1,285.00 | 1,285.00 | 1,158.00 | 1,198.00 | 1,198.00 | -9.99% | 12,934,700 |
| Jun 18, 2026 | 1,356.00 | 1,409.00 | 1,304.00 | 1,331.00 | 1,331.00 | -1.26% | 8,716,800 |
| Jun 17, 2026 | 1,450.00 | 1,454.00 | 1,304.00 | 1,348.00 | 1,348.00 | -1.96% | 13,573,100 |
| Jun 16, 2026 | 1,465.00 | 1,478.00 | 1,328.00 | 1,375.00 | 1,375.00 | -8.64% | 20,516,900 |
| Jun 15, 2026 | 1,676.00 | 1,676.00 | 1,505.00 | 1,505.00 | 1,505.00 | -21.00% | 7,225,700 |
| Jun 12, 2026 | 1,956.00 | 1,975.00 | 1,836.00 | 1,905.00 | 1,905.00 | 5.25% | 12,034,200 |
| Jun 11, 2026 | 1,710.00 | 1,819.00 | 1,690.00 | 1,810.00 | 1,810.00 | 3.49% | 8,562,000 |
| Jun 10, 2026 | 1,806.00 | 1,837.00 | 1,718.00 | 1,749.00 | 1,749.00 | -5.25% | 11,702,800 |
| Jun 9, 2026 | 2,110.00 | 2,130.00 | 1,819.00 | 1,846.00 | 1,846.00 | -11.63% | 15,033,400 |
| Jun 8, 2026 | 1,922.00 | 2,150.00 | 1,910.00 | 2,089.00 | 2,089.00 | -0.05% | 14,903,700 |
| Jun 5, 2026 | 2,085.00 | 2,220.00 | 2,020.00 | 2,090.00 | 2,090.00 | 6.91% | 18,113,200 |
| Jun 4, 2026 | 1,955.00 | 1,997.00 | 1,788.00 | 1,955.00 | 1,955.00 | -5.33% | 15,820,200 |
| Jun 3, 2026 | 2,195.00 | 2,245.00 | 2,002.00 | 2,065.00 | 2,065.00 | -3.73% | 16,856,200 |
| Jun 2, 2026 | 2,101.00 | 2,200.00 | 2,015.00 | 2,145.00 | 2,145.00 | -8.68% | 19,546,400 |
| Jun 1, 2026 | 2,668.00 | 2,750.00 | 2,252.00 | 2,349.00 | 2,349.00 | -14.24% | 21,885,900 |
| May 29, 2026 | 2,868.00 | 2,958.00 | 2,614.00 | 2,739.00 | 2,739.00 | -4.50% | 26,320,900 |
| May 28, 2026 | 2,644.00 | 2,993.00 | 2,633.00 | 2,868.00 | 2,868.00 | 6.46% | 37,132,000 |
| May 27, 2026 | 3,000.00 | 3,015.00 | 2,616.00 | 2,694.00 | 2,694.00 | -3.79% | 30,912,200 |
| May 26, 2026 | 2,720.00 | 2,825.00 | 2,416.00 | 2,800.00 | 2,800.00 | 3.86% | 29,076,700 |
| May 25, 2026 | 2,639.00 | 2,852.00 | 2,612.00 | 2,696.00 | 2,696.00 | 14.63% | 32,097,300 |
| May 22, 2026 | 1,992.00 | 2,352.00 | 1,988.00 | 2,352.00 | 2,352.00 | 20.49% | 13,576,500 |
| May 21, 2026 | 2,050.00 | 2,079.00 | 1,832.00 | 1,952.00 | 1,952.00 | 1.67% | 14,630,200 |
| May 20, 2026 | 2,065.00 | 2,148.00 | 1,863.00 | 1,920.00 | 1,920.00 | -9.22% | 23,922,500 |
| May 19, 2026 | 1,932.00 | 2,170.00 | 1,914.00 | 2,115.00 | 2,115.00 | 11.79% | 18,431,300 |
| May 18, 2026 | 2,100.00 | 2,100.00 | 1,865.00 | 1,892.00 | 1,892.00 | -2.07% | 12,315,100 |
| May 15, 2026 | 1,900.00 | 2,048.00 | 1,873.00 | 1,932.00 | 1,932.00 | 3.87% | 16,135,100 |
| May 14, 2026 | 1,864.00 | 1,899.00 | 1,770.00 | 1,860.00 | 1,860.00 | 1.97% | 10,892,700 |
| May 13, 2026 | 1,737.00 | 1,854.00 | 1,696.00 | 1,824.00 | 1,824.00 | -0.76% | 9,776,600 |
| May 12, 2026 | 1,796.00 | 1,866.00 | 1,703.00 | 1,838.00 | 1,838.00 | 3.32% | 14,351,300 |
| May 11, 2026 | 1,730.00 | 1,810.00 | 1,651.00 | 1,779.00 | 1,779.00 | 13.31% | 12,917,900 |
| May 8, 2026 | 1,413.00 | 1,570.00 | 1,388.00 | 1,570.00 | 1,570.00 | 11.11% | 10,202,200 |
| May 7, 2026 | 1,373.00 | 1,437.00 | 1,328.00 | 1,413.00 | 1,413.00 | 7.86% | 6,010,300 |
| May 1, 2026 | 1,263.00 | 1,347.00 | 1,237.00 | 1,310.00 | 1,310.00 | 1.87% | 4,738,600 |
| Apr 30, 2026 | 1,282.00 | 1,311.00 | 1,251.00 | 1,286.00 | 1,286.00 | -1.98% | 4,196,300 |
| Apr 28, 2026 | 1,221.00 | 1,320.00 | 1,220.00 | 1,312.00 | 1,312.00 | 5.81% | 5,328,400 |
| Apr 27, 2026 | 1,317.00 | 1,334.00 | 1,219.00 | 1,240.00 | 1,240.00 | -6.27% | 5,469,400 |
| Apr 24, 2026 | 1,400.00 | 1,405.00 | 1,285.00 | 1,323.00 | 1,323.00 | -6.10% | 6,888,600 |
| Apr 23, 2026 | 1,454.00 | 1,459.00 | 1,360.00 | 1,409.00 | 1,409.00 | -2.83% | 6,121,700 |
| Apr 22, 2026 | 1,458.00 | 1,484.00 | 1,431.00 | 1,450.00 | 1,450.00 | -0.14% | 6,547,800 |
| Apr 21, 2026 | 1,489.00 | 1,500.00 | 1,449.00 | 1,452.00 | 1,452.00 | -0.14% | 9,052,500 |
| Apr 20, 2026 | 1,366.00 | 1,493.00 | 1,353.00 | 1,454.00 | 1,454.00 | 8.10% | 12,110,300 |
| Apr 17, 2026 | 1,410.00 | 1,422.00 | 1,327.00 | 1,345.00 | 1,345.00 | -2.82% | 6,477,600 |
| Apr 16, 2026 | 1,365.00 | 1,409.00 | 1,354.00 | 1,384.00 | 1,384.00 | 1.24% | 7,380,400 |
| Apr 15, 2026 | 1,403.00 | 1,435.00 | 1,335.00 | 1,367.00 | 1,367.00 | -1.58% | 10,235,400 |
| Apr 14, 2026 | 1,363.00 | 1,420.00 | 1,292.00 | 1,389.00 | 1,389.00 | 4.28% | 14,518,100 |