Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 109.00
+1.00 (0.93%)
Sep 8, 2025, 9:15 AM JST
Asian Star Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 165,000 |
| Sep 4, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 386,500 |
| Sep 3, 2025 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | -2.75% | 619,300 |
| Sep 2, 2025 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 254,000 |
| Sep 1, 2025 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 435,900 |
| Aug 29, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 91,700 |
| Aug 28, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 123,500 |
| Aug 27, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 382,700 |
| Aug 26, 2025 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 0.88% | 597,800 |
| Aug 25, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 421,400 |
| Aug 22, 2025 | 115.00 | 118.00 | 112.00 | 114.00 | 114.00 | - | 609,100 |
| Aug 21, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -3.39% | 709,000 |
| Aug 20, 2025 | 123.00 | 124.00 | 113.00 | 118.00 | 118.00 | -3.28% | 1,632,900 |
| Aug 19, 2025 | 114.00 | 126.00 | 114.00 | 122.00 | 122.00 | 11.93% | 6,089,700 |
| Aug 18, 2025 | 112.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 687,800 |
| Aug 15, 2025 | 105.00 | 113.00 | 102.00 | 112.00 | 112.00 | 7.69% | 1,052,400 |
| Aug 14, 2025 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -8.77% | 1,629,800 |
| Aug 13, 2025 | 112.00 | 116.00 | 106.00 | 114.00 | 114.00 | 1.79% | 1,043,800 |
| Aug 12, 2025 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 3.70% | 844,000 |
| Aug 8, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 198,500 |
| Aug 7, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 132,500 |
| Aug 6, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 199,300 |
| Aug 5, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | 193,600 |
| Aug 4, 2025 | 109.00 | 111.00 | 107.00 | 111.00 | 111.00 | - | 283,300 |
| Aug 1, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 180,000 |
| Jul 31, 2025 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 0.92% | 305,100 |
| Jul 30, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 181,000 |
| Jul 29, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 241,200 |
| Jul 28, 2025 | 111.00 | 113.00 | 107.00 | 109.00 | 109.00 | - | 352,300 |
| Jul 25, 2025 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 0.93% | 429,200 |
| Jul 24, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 415,400 |
| Jul 23, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 422,800 |
| Jul 22, 2025 | 109.00 | 112.00 | 104.00 | 106.00 | 106.00 | -2.75% | 824,200 |
| Jul 18, 2025 | 114.00 | 117.00 | 109.00 | 109.00 | 109.00 | -3.54% | 751,300 |
| Jul 17, 2025 | 116.00 | 118.00 | 110.00 | 113.00 | 113.00 | 5.61% | 2,271,800 |
| Jul 16, 2025 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 3.88% | 241,600 |
| Jul 15, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | - | 596,700 |
| Jul 14, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 277,200 |
| Jul 11, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 215,500 |
| Jul 10, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 243,100 |
| Jul 9, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 401,500 |
| Jul 8, 2025 | 98.00 | 106.00 | 98.00 | 103.00 | 103.00 | 4.04% | 1,252,500 |
| Jul 7, 2025 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 112,700 |
| Jul 4, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 120,800 |
| Jul 3, 2025 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 388,800 |
| Jul 2, 2025 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | - | 392,700 |
| Jul 1, 2025 | 103.00 | 104.00 | 99.00 | 99.00 | 99.00 | -1.00% | 567,100 |
| Jun 30, 2025 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 301,000 |
| Jun 27, 2025 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 264,000 |
| Jun 26, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 247,200 |