Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 74.00
-1.00 (-1.33%)
Jun 19, 2026, 3:30 PM JST
Asian Star Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 78,400 |
| Jun 18, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 42,200 |
| Jun 17, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 152,900 |
| Jun 16, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 49,100 |
| Jun 15, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 1.39% | 109,700 |
| Jun 12, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 102,300 |
| Jun 11, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 136,400 |
| Jun 10, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 120,800 |
| Jun 9, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 108,400 |
| Jun 8, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | -1.35% | 131,700 |
| Jun 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 66,300 |
| Jun 4, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 77,300 |
| Jun 3, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 114,800 |
| Jun 2, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 113,800 |
| Jun 1, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -5.06% | 154,400 |
| 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 |