Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 67.00
+2.00 (3.08%)
Nov 10, 2026, 3:25 PM JST
Asian Star Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.08% | 39,900 |
| Nov 9, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 42,700 |
| Nov 6, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | -4.48% | 180,500 |
| Nov 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 113,300 |
| Nov 4, 2026 | 69.00 | 69.00 | 63.00 | 66.00 | 66.00 | -4.35% | 451,300 |
| Nov 2, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 125,400 |
| Oct 30, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 49,900 |
| Oct 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 69,600 |
| Oct 28, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 11,900 |
| Oct 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 37,400 |
| Oct 26, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 34,500 |
| Oct 23, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 41,400 |
| Oct 22, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 78,900 |
| Oct 21, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 166,600 |
| Oct 20, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 72,600 |
| Oct 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 38,100 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 80,400 |
| Oct 15, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 46,200 |
| Oct 14, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 166,000 |
| Oct 13, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 83,800 |
| Oct 9, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 39,700 |
| Oct 8, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 61,700 |
| Oct 7, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 32,600 |
| Oct 6, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 37,000 |
| Oct 5, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 82,900 |
| Oct 2, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 30,600 |
| Oct 1, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 44,400 |
| Sep 30, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 34,100 |
| Sep 29, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 125,900 |
| Sep 28, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 19,900 |
| Sep 25, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 125,400 |
| Sep 24, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 75,700 |
| Sep 18, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 99,200 |
| Sep 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 55,200 |
| Sep 16, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 125,400 |
| Sep 15, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 69,100 |
| Sep 14, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 44,500 |
| Sep 11, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 32,000 |
| Sep 10, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 20,100 |
| Sep 9, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | -1.32% | 94,900 |
| Sep 8, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 81,200 |
| Sep 7, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 78,600 |
| Sep 4, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 83,200 |
| Sep 3, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 64,000 |
| Sep 2, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 66,600 |
| Sep 1, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 126,900 |
| Aug 31, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 30,100 |
| Aug 28, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 16,700 |
| Aug 27, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 69,000 |
| Aug 26, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 103,400 |