Astroscale Holdings Inc. (TYO:186A)
Japan · Delayed Price · Currency is JPY 1,333.00
+49.00 (3.82%)
Aug 14, 2026, 3:30 PM JST
Astroscale Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,288.00 | 1,348.00 | 1,271.00 | 1,333.00 | 1,333.00 | 3.82% | 4,154,900 |
| Aug 13, 2026 | 1,286.00 | 1,315.00 | 1,272.00 | 1,284.00 | 1,284.00 | -0.93% | 3,571,800 |
| Aug 12, 2026 | 1,224.00 | 1,320.00 | 1,224.00 | 1,296.00 | 1,296.00 | 5.45% | 5,743,200 |
| Aug 10, 2026 | 1,295.00 | 1,314.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.99% | 4,178,400 |
| Aug 7, 2026 | 1,222.00 | 1,246.00 | 1,174.00 | 1,205.00 | 1,205.00 | 2.47% | 4,035,700 |
| Aug 6, 2026 | 1,152.00 | 1,202.00 | 1,149.00 | 1,176.00 | 1,176.00 | -1.09% | 2,878,200 |
| Aug 5, 2026 | 1,145.00 | 1,193.00 | 1,131.00 | 1,189.00 | 1,189.00 | 4.76% | 4,426,200 |
| Aug 4, 2026 | 1,070.00 | 1,144.00 | 1,066.00 | 1,135.00 | 1,135.00 | 9.13% | 4,766,000 |
| Aug 3, 2026 | 1,012.00 | 1,045.00 | 988.00 | 1,040.00 | 1,040.00 | 2.77% | 3,152,900 |
| Jul 31, 2026 | 985.00 | 1,022.00 | 953.00 | 1,012.00 | 1,012.00 | 5.97% | 4,113,800 |
| Jul 30, 2026 | 950.00 | 1,020.00 | 925.00 | 955.00 | 955.00 | 5.41% | 5,423,200 |
| Jul 29, 2026 | 1,011.00 | 1,021.00 | 897.00 | 906.00 | 906.00 | -9.76% | 6,630,400 |
| Jul 28, 2026 | 1,015.00 | 1,021.00 | 982.00 | 1,004.00 | 1,004.00 | -2.05% | 3,930,000 |
| Jul 27, 2026 | 1,022.00 | 1,037.00 | 1,002.00 | 1,025.00 | 1,025.00 | -0.10% | 2,763,200 |
| Jul 24, 2026 | 1,041.00 | 1,061.00 | 1,008.00 | 1,026.00 | 1,026.00 | -1.44% | 3,628,800 |
| Jul 23, 2026 | 1,020.00 | 1,092.00 | 1,020.00 | 1,041.00 | 1,041.00 | 2.66% | 5,270,600 |
| Jul 22, 2026 | 1,027.00 | 1,074.00 | 1,005.00 | 1,014.00 | 1,014.00 | 1.91% | 5,253,100 |
| Jul 21, 2026 | 981.00 | 1,005.00 | 951.00 | 995.00 | 995.00 | 1.43% | 3,586,600 |
| Jul 17, 2026 | 1,000.00 | 1,004.00 | 945.00 | 981.00 | 981.00 | -4.01% | 5,846,900 |
| Jul 16, 2026 | 1,097.00 | 1,106.00 | 1,015.00 | 1,022.00 | 1,022.00 | -7.26% | 5,419,300 |
| Jul 15, 2026 | 1,055.00 | 1,120.00 | 1,055.00 | 1,102.00 | 1,102.00 | 3.57% | 3,714,900 |
| Jul 14, 2026 | 1,078.00 | 1,094.00 | 1,046.00 | 1,064.00 | 1,064.00 | -2.92% | 4,171,400 |
| Jul 13, 2026 | 1,105.00 | 1,214.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.09% | 5,542,900 |
| Jul 10, 2026 | 1,108.00 | 1,128.00 | 1,078.00 | 1,095.00 | 1,095.00 | -0.09% | 3,637,800 |
| Jul 9, 2026 | 1,076.00 | 1,133.00 | 1,053.00 | 1,096.00 | 1,096.00 | 2.14% | 4,074,100 |
| Jul 8, 2026 | 1,112.00 | 1,127.00 | 1,067.00 | 1,073.00 | 1,073.00 | -5.96% | 4,537,000 |
| Jul 7, 2026 | 1,210.00 | 1,210.00 | 1,141.00 | 1,141.00 | 1,141.00 | -7.31% | 4,696,400 |
| Jul 6, 2026 | 1,236.00 | 1,262.00 | 1,208.00 | 1,231.00 | 1,231.00 | 1.07% | 5,374,000 |
| Jul 3, 2026 | 1,145.00 | 1,224.00 | 1,128.00 | 1,218.00 | 1,218.00 | 8.36% | 4,762,300 |
| Jul 2, 2026 | 1,135.00 | 1,166.00 | 1,102.00 | 1,124.00 | 1,124.00 | -1.23% | 4,048,000 |
| Jul 1, 2026 | 1,176.00 | 1,195.00 | 1,108.00 | 1,138.00 | 1,138.00 | -3.23% | 5,302,800 |
| Jun 30, 2026 | 1,179.00 | 1,225.00 | 1,151.00 | 1,176.00 | 1,176.00 | 3.16% | 5,852,300 |
| Jun 29, 2026 | 1,113.00 | 1,161.00 | 1,083.00 | 1,140.00 | 1,140.00 | 4.11% | 5,324,500 |
| 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 |