Asian Star Co. (TYO:8946)
Japan · Delayed Price · Currency is JPY 74.00
+2.00 (2.78%)
Sep 29, 2026, 3:30 PM JST
Asian Star Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,800 |
| 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 |
| Aug 25, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 294,800 |
| Aug 24, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 97,300 |
| Aug 21, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 75,600 |
| Aug 20, 2026 | 76.00 | 78.00 | 75.00 | 75.00 | 75.00 | - | 112,600 |
| Aug 19, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 37,000 |
| Aug 18, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 18,100 |
| Aug 17, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 88,700 |
| Aug 14, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 64,800 |
| Aug 13, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 96,800 |
| Aug 12, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 52,400 |
| Aug 10, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 25,500 |
| Aug 7, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 117,900 |
| Aug 6, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 144,200 |
| Aug 5, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 66,400 |
| Aug 4, 2026 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 238,300 |
| Aug 3, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 80,800 |
| Jul 31, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 43,900 |
| Jul 30, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 116,500 |
| Jul 29, 2026 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | 113,300 |
| Jul 28, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 43,300 |
| Jul 27, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 93,900 |
| Jul 24, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 153,900 |
| Jul 23, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 204,000 |
| Jul 22, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | 87,200 |
| Jul 21, 2026 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 5.06% | 95,200 |
| Jul 17, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | -2.47% | 270,500 |
| Jul 16, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 148,600 |
| Jul 15, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 125,300 |