Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 111.00
+1.00 (0.91%)
Aug 1, 2025, 3:30 PM JST
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 219,700 |
| Jun 24, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 324,400 |
| Jun 23, 2025 | 102.00 | 104.00 | 95.00 | 100.00 | 100.00 | 1.01% | 908,800 |
| Jun 20, 2025 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.00% | 608,200 |
| Jun 19, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 372,700 |
| Jun 18, 2025 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | - | 640,300 |
| Jun 17, 2025 | 101.00 | 104.00 | 99.00 | 101.00 | 101.00 | 1.00% | 834,100 |
| Jun 16, 2025 | 104.00 | 109.00 | 100.00 | 100.00 | 100.00 | 2.04% | 2,518,100 |
| Jun 13, 2025 | 107.00 | 108.00 | 98.00 | 98.00 | 98.00 | -10.09% | 2,488,500 |
| Jun 12, 2025 | 124.00 | 140.00 | 107.00 | 109.00 | 109.00 | -9.17% | 8,972,800 |
| Jun 11, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 33.33% | 2,009,100 |
| Jun 10, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 3,600 |
| Jun 9, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 12,200 |
| Jun 6, 2025 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 262,500 |
| Jun 5, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 45,800 |
| Jun 4, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 112,100 |
| Jun 3, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 147,800 |
| Jun 2, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 52,200 |
| May 30, 2025 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 90,400 |
| May 29, 2025 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 4.49% | 110,300 |
| May 28, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | - | 53,600 |
| May 27, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 37,400 |
| May 26, 2025 | 90.00 | 94.00 | 88.00 | 90.00 | 90.00 | - | 379,500 |
| May 23, 2025 | 97.00 | 97.00 | 90.00 | 90.00 | 90.00 | -7.22% | 174,900 |