Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 79.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Asian Star Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 90,600 |
| May 28, 2026 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2.60% | 122,600 |
| May 27, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 258,800 |
| May 26, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 155,100 |
| May 25, 2026 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | 2.67% | 296,100 |
| May 22, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 73,900 |
| May 21, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 102,600 |
| May 20, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 155,800 |
| May 19, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 59,200 |
| May 18, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 409,200 |
| May 15, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 76,800 |
| May 14, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -8.33% | 501,400 |
| May 13, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 209,100 |
| May 12, 2026 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 154,500 |
| May 11, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 151,500 |
| May 8, 2026 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 180,200 |
| May 7, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 73,200 |
| May 1, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 156,700 |
| Apr 30, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 144,700 |
| Apr 28, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 227,600 |
| Apr 27, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 539,600 |
| Apr 24, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 193,300 |
| Apr 23, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 133,700 |
| Apr 22, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 161,800 |
| Apr 21, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 105,200 |
| Apr 20, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 54,200 |
| Apr 17, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 81,100 |
| Apr 16, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 102,600 |
| Apr 15, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 219,000 |
| Apr 14, 2026 | 84.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2.35% | 318,800 |
| Apr 13, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | -1.16% | 139,800 |
| Apr 10, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 341,700 |
| Apr 9, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 211,000 |
| Apr 8, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 1.15% | 220,300 |
| Apr 7, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | 333,100 |
| Apr 6, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 116,000 |
| Apr 3, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2.33% | 234,500 |
| Apr 2, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -5.49% | 801,800 |
| Apr 1, 2026 | 89.00 | 91.00 | 87.00 | 91.00 | 91.00 | 4.60% | 291,400 |
| Mar 31, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 314,100 |
| Mar 30, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | -3.30% | 403,400 |
| Mar 27, 2026 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 3.41% | 267,900 |
| Mar 26, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 414,600 |
| Mar 25, 2026 | 88.00 | 92.00 | 88.00 | 91.00 | 91.00 | 3.41% | 425,900 |
| Mar 24, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 3.53% | 336,700 |
| Mar 23, 2026 | 89.00 | 89.00 | 84.00 | 85.00 | 85.00 | -4.49% | 748,500 |
| Mar 19, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 325,500 |
| Mar 18, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 179,700 |
| Mar 17, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 330,500 |
| Mar 16, 2026 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | - | 296,200 |