Astroscale Holdings Inc. (TYO:186A)
Japan · Delayed Price · Currency is JPY 2,070.00
-20.00 (-0.96%)
Jun 8, 2026, 1:05 PM JST
Astroscale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,922.00 | 2,038.00 | 1,910.00 | 2,033.00 | - | -2.73% | 2,475,500 |
| 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 |
| Apr 13, 2026 | 1,301.00 | 1,352.00 | 1,276.00 | 1,332.00 | 1,332.00 | -0.75% | 10,149,600 |
| Apr 10, 2026 | 1,250.00 | 1,373.00 | 1,232.00 | 1,342.00 | 1,342.00 | 8.31% | 23,205,100 |
| Apr 9, 2026 | 1,180.00 | 1,257.00 | 1,154.00 | 1,239.00 | 1,239.00 | 4.56% | 11,091,700 |
| Apr 8, 2026 | 1,118.00 | 1,193.00 | 1,111.00 | 1,185.00 | 1,185.00 | 8.92% | 8,480,300 |
| Apr 7, 2026 | 1,081.00 | 1,117.00 | 1,072.00 | 1,088.00 | 1,088.00 | 1.02% | 6,173,800 |
| Apr 6, 2026 | 1,041.00 | 1,103.00 | 1,035.00 | 1,077.00 | 1,077.00 | 4.56% | 8,913,600 |
| Apr 3, 2026 | 1,071.00 | 1,075.00 | 1,007.00 | 1,030.00 | 1,030.00 | 2.39% | 7,989,900 |
| Apr 2, 2026 | 1,013.00 | 1,073.00 | 991.00 | 1,006.00 | 1,006.00 | 8.99% | 16,016,800 |
| Apr 1, 2026 | 919.00 | 924.00 | 884.00 | 923.00 | 923.00 | 5.61% | 4,106,600 |
| Mar 31, 2026 | 900.00 | 916.00 | 874.00 | 874.00 | 874.00 | -4.27% | 4,348,500 |
| Mar 30, 2026 | 929.00 | 934.00 | 890.00 | 913.00 | 913.00 | -7.68% | 5,264,500 |
| Mar 27, 2026 | 985.00 | 1,000.00 | 960.00 | 989.00 | 989.00 | -0.30% | 3,212,300 |
| Mar 26, 2026 | 1,043.00 | 1,045.00 | 985.00 | 992.00 | 992.00 | -4.43% | 4,045,100 |
| Mar 25, 2026 | 1,011.00 | 1,046.00 | 981.00 | 1,038.00 | 1,038.00 | 3.49% | 5,957,600 |