Astroscale Holdings Inc. (TYO:186A)
Japan
· Delayed Price · Currency is JPY 1,312.00
+72.00 (5.81%)
Apr 28, 2026, 3:30 PM JST
Astroscale Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,221.00 | 1,320.00 | 1,220.00 | 1,312.00 | 1,312.00 | 5.81% | 5,328,400 |
| Apr 27, 2026 | 1,317.00 | 1,334.00 | 1,219.00 | 1,240.00 | 1,240.00 | -6.27% | 5,469,400 |
| Apr 24, 2026 | 1,400.00 | 1,405.00 | 1,285.00 | 1,323.00 | 1,323.00 | -6.10% | 6,888,600 |
| Apr 23, 2026 | 1,454.00 | 1,459.00 | 1,360.00 | 1,409.00 | 1,409.00 | -2.83% | 6,121,700 |
| Apr 22, 2026 | 1,458.00 | 1,484.00 | 1,431.00 | 1,450.00 | 1,450.00 | -0.14% | 6,547,800 |
| Apr 21, 2026 | 1,489.00 | 1,500.00 | 1,449.00 | 1,452.00 | 1,452.00 | -0.14% | 9,052,500 |
| Apr 20, 2026 | 1,366.00 | 1,493.00 | 1,353.00 | 1,454.00 | 1,454.00 | 8.10% | 12,110,300 |
| Apr 17, 2026 | 1,410.00 | 1,422.00 | 1,327.00 | 1,345.00 | 1,345.00 | -2.82% | 6,477,600 |
| Apr 16, 2026 | 1,365.00 | 1,409.00 | 1,354.00 | 1,384.00 | 1,384.00 | 1.24% | 7,380,400 |
| Apr 15, 2026 | 1,403.00 | 1,435.00 | 1,335.00 | 1,367.00 | 1,367.00 | -1.58% | 10,235,400 |
| Apr 14, 2026 | 1,363.00 | 1,420.00 | 1,292.00 | 1,389.00 | 1,389.00 | 4.28% | 14,518,100 |
| Apr 13, 2026 | 1,301.00 | 1,352.00 | 1,276.00 | 1,332.00 | 1,332.00 | -0.75% | 10,149,600 |
| Apr 10, 2026 | 1,250.00 | 1,373.00 | 1,232.00 | 1,342.00 | 1,342.00 | 8.31% | 23,205,100 |
| Apr 9, 2026 | 1,180.00 | 1,257.00 | 1,154.00 | 1,239.00 | 1,239.00 | 4.56% | 11,091,700 |
| Apr 8, 2026 | 1,118.00 | 1,193.00 | 1,111.00 | 1,185.00 | 1,185.00 | 8.92% | 8,480,300 |
| Apr 7, 2026 | 1,081.00 | 1,117.00 | 1,072.00 | 1,088.00 | 1,088.00 | 1.02% | 6,173,800 |
| Apr 6, 2026 | 1,041.00 | 1,103.00 | 1,035.00 | 1,077.00 | 1,077.00 | 4.56% | 8,913,600 |
| Apr 3, 2026 | 1,071.00 | 1,075.00 | 1,007.00 | 1,030.00 | 1,030.00 | 2.39% | 7,989,900 |
| Apr 2, 2026 | 1,013.00 | 1,073.00 | 991.00 | 1,006.00 | 1,006.00 | 8.99% | 16,016,800 |
| Apr 1, 2026 | 919.00 | 924.00 | 884.00 | 923.00 | 923.00 | 5.61% | 4,106,600 |
| Mar 31, 2026 | 900.00 | 916.00 | 874.00 | 874.00 | 874.00 | -4.27% | 4,348,500 |
| Mar 30, 2026 | 929.00 | 934.00 | 890.00 | 913.00 | 913.00 | -7.68% | 5,264,500 |
| Mar 27, 2026 | 985.00 | 1,000.00 | 960.00 | 989.00 | 989.00 | -0.30% | 3,212,300 |
| Mar 26, 2026 | 1,043.00 | 1,045.00 | 985.00 | 992.00 | 992.00 | -4.43% | 4,045,100 |
| Mar 25, 2026 | 1,011.00 | 1,046.00 | 981.00 | 1,038.00 | 1,038.00 | 3.49% | 5,957,600 |
| Mar 24, 2026 | 1,030.00 | 1,033.00 | 943.00 | 1,003.00 | 1,003.00 | 1.83% | 5,780,600 |
| Mar 23, 2026 | 1,038.00 | 1,049.00 | 981.00 | 985.00 | 985.00 | -10.78% | 6,683,900 |
| Mar 19, 2026 | 1,192.00 | 1,199.00 | 1,096.00 | 1,104.00 | 1,104.00 | -10.39% | 8,161,400 |
| Mar 18, 2026 | 1,165.00 | 1,250.00 | 1,141.00 | 1,232.00 | 1,232.00 | 10.30% | 10,135,700 |
| Mar 17, 2026 | 1,112.00 | 1,216.00 | 1,101.00 | 1,117.00 | 1,117.00 | 0.45% | 10,813,700 |
| Mar 16, 2026 | 1,083.00 | 1,124.00 | 1,056.00 | 1,112.00 | 1,112.00 | 3.93% | 8,469,300 |
| Mar 13, 2026 | 1,025.00 | 1,103.00 | 1,005.00 | 1,070.00 | 1,070.00 | 4.19% | 6,510,100 |
| Mar 12, 2026 | 1,015.00 | 1,032.00 | 994.00 | 1,027.00 | 1,027.00 | 0.10% | 2,585,800 |
| Mar 11, 2026 | 1,009.00 | 1,048.00 | 997.00 | 1,026.00 | 1,026.00 | 2.50% | 2,578,700 |
| Mar 10, 2026 | 971.00 | 1,007.00 | 963.00 | 1,001.00 | 1,001.00 | 5.70% | 2,594,200 |
| Mar 9, 2026 | 947.00 | 961.00 | 896.00 | 947.00 | 947.00 | -5.86% | 4,438,100 |
| Mar 6, 2026 | 980.00 | 1,025.00 | 979.00 | 1,006.00 | 1,006.00 | -0.40% | 3,237,400 |
| Mar 5, 2026 | 987.00 | 1,029.00 | 975.00 | 1,010.00 | 1,010.00 | 9.43% | 5,099,400 |
| Mar 4, 2026 | 996.00 | 1,022.00 | 909.00 | 923.00 | 923.00 | -9.51% | 7,686,400 |
| Mar 3, 2026 | 1,080.00 | 1,120.00 | 1,018.00 | 1,020.00 | 1,020.00 | -4.58% | 5,741,800 |
| Mar 2, 2026 | 1,008.00 | 1,089.00 | 1,002.00 | 1,069.00 | 1,069.00 | 1.81% | 5,168,700 |
| Feb 27, 2026 | 1,031.00 | 1,062.00 | 991.00 | 1,050.00 | 1,050.00 | 5.85% | 4,846,000 |
| Feb 26, 2026 | 963.00 | 1,006.00 | 952.00 | 992.00 | 992.00 | 4.64% | 4,404,700 |
| Feb 25, 2026 | 950.00 | 975.00 | 942.00 | 948.00 | 948.00 | -0.73% | 3,484,500 |
| Feb 24, 2026 | 1,030.00 | 1,044.00 | 943.00 | 955.00 | 955.00 | -6.28% | 6,169,000 |
| Feb 20, 2026 | 1,003.00 | 1,027.00 | 996.00 | 1,019.00 | 1,019.00 | 0.79% | 3,182,100 |
| Feb 19, 2026 | 1,021.00 | 1,043.00 | 1,004.00 | 1,011.00 | 1,011.00 | -2.32% | 3,558,200 |
| Feb 18, 2026 | 1,037.00 | 1,083.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.47% | 5,186,500 |
| Feb 17, 2026 | 1,045.00 | 1,050.00 | 996.00 | 1,020.00 | 1,020.00 | -3.41% | 5,009,200 |
| Feb 16, 2026 | 1,013.00 | 1,062.00 | 1,009.00 | 1,056.00 | 1,056.00 | 2.92% | 3,438,400 |
| Feb 13, 2026 | 1,032.00 | 1,066.00 | 1,000.00 | 1,026.00 | 1,026.00 | -1.82% | 5,550,400 |
| Feb 12, 2026 | 1,100.00 | 1,108.00 | 1,038.00 | 1,045.00 | 1,045.00 | -6.78% | 5,056,400 |
| Feb 10, 2026 | 1,101.00 | 1,133.00 | 1,086.00 | 1,121.00 | 1,121.00 | 1.91% | 6,142,600 |
| Feb 9, 2026 | 1,194.00 | 1,194.00 | 1,091.00 | 1,100.00 | 1,100.00 | -3.76% | 10,174,900 |
| Feb 6, 2026 | 1,034.00 | 1,146.00 | 993.00 | 1,143.00 | 1,143.00 | 10.01% | 8,875,900 |
| Feb 5, 2026 | 1,081.00 | 1,140.00 | 1,030.00 | 1,039.00 | 1,039.00 | -10.20% | 10,147,500 |
| Feb 4, 2026 | 1,109.00 | 1,169.00 | 1,087.00 | 1,157.00 | 1,157.00 | 4.05% | 6,905,600 |
| Feb 3, 2026 | 1,099.00 | 1,118.00 | 1,028.00 | 1,112.00 | 1,112.00 | 2.58% | 6,028,400 |
| Feb 2, 2026 | 1,105.00 | 1,140.00 | 1,076.00 | 1,084.00 | 1,084.00 | - | 8,401,300 |
| Jan 30, 2026 | 1,060.00 | 1,117.00 | 1,051.00 | 1,084.00 | 1,084.00 | -0.09% | 7,602,600 |
| Jan 29, 2026 | 1,035.00 | 1,098.00 | 1,015.00 | 1,085.00 | 1,085.00 | 7.75% | 11,549,700 |
| Jan 28, 2026 | 1,006.00 | 1,030.00 | 971.00 | 1,007.00 | 1,007.00 | 0.20% | 5,456,200 |
| Jan 27, 2026 | 965.00 | 1,011.00 | 950.00 | 1,005.00 | 1,005.00 | 5.13% | 5,824,000 |
| Jan 26, 2026 | 933.00 | 979.00 | 923.00 | 956.00 | 956.00 | 1.49% | 5,387,400 |
| Jan 23, 2026 | 915.00 | 975.00 | 911.00 | 942.00 | 942.00 | 2.28% | 6,034,900 |
| Jan 22, 2026 | 951.00 | 966.00 | 910.00 | 921.00 | 921.00 | -2.13% | 4,986,700 |
| Jan 21, 2026 | 916.00 | 972.00 | 910.00 | 941.00 | 941.00 | -3.59% | 7,863,200 |
| Jan 20, 2026 | 1,002.00 | 1,016.00 | 940.00 | 976.00 | 976.00 | -5.06% | 11,581,400 |
| Jan 19, 2026 | 905.00 | 1,070.00 | 882.00 | 1,028.00 | 1,028.00 | 10.66% | 20,724,400 |
| Jan 16, 2026 | 903.00 | 963.00 | 894.00 | 929.00 | 929.00 | 12.06% | 14,002,200 |
| Jan 15, 2026 | 784.00 | 835.00 | 783.00 | 829.00 | 829.00 | 4.41% | 4,413,000 |
| Jan 14, 2026 | 810.00 | 820.00 | 783.00 | 794.00 | 794.00 | -5.36% | 5,693,500 |
| Jan 13, 2026 | 825.00 | 870.00 | 810.00 | 839.00 | 839.00 | 9.10% | 12,960,900 |
| Jan 9, 2026 | 797.00 | 812.00 | 756.00 | 769.00 | 769.00 | 7.10% | 13,758,700 |
| Jan 8, 2026 | 704.00 | 728.00 | 697.00 | 718.00 | 718.00 | 2.13% | 2,108,500 |
| Jan 7, 2026 | 739.00 | 744.00 | 695.00 | 703.00 | 703.00 | -3.30% | 3,139,500 |
| Jan 6, 2026 | 712.00 | 732.00 | 702.00 | 727.00 | 727.00 | 5.21% | 4,098,900 |
| Jan 5, 2026 | 674.00 | 707.00 | 670.00 | 691.00 | 691.00 | 5.02% | 3,627,800 |
| Dec 30, 2025 | 668.00 | 669.00 | 653.00 | 658.00 | 658.00 | -0.90% | 1,068,800 |
| Dec 29, 2025 | 665.00 | 685.00 | 652.00 | 664.00 | 664.00 | 0.30% | 1,428,300 |
| Dec 26, 2025 | 659.00 | 668.00 | 655.00 | 662.00 | 662.00 | 0.46% | 1,302,900 |
| Dec 25, 2025 | 677.00 | 677.00 | 652.00 | 659.00 | 659.00 | -2.66% | 1,863,900 |
| Dec 24, 2025 | 660.00 | 692.00 | 656.00 | 677.00 | 677.00 | 4.15% | 3,038,000 |
| Dec 23, 2025 | 638.00 | 669.00 | 636.00 | 650.00 | 650.00 | 0.62% | 2,384,600 |
| Dec 22, 2025 | 629.00 | 649.00 | 626.00 | 646.00 | 646.00 | 5.04% | 2,731,500 |
| Dec 19, 2025 | 590.00 | 623.00 | 585.00 | 615.00 | 615.00 | 5.31% | 2,041,600 |
| Dec 18, 2025 | 582.00 | 587.00 | 575.00 | 584.00 | 584.00 | -1.35% | 1,872,400 |
| Dec 17, 2025 | 606.00 | 609.00 | 580.00 | 592.00 | 592.00 | -2.15% | 3,343,000 |
| Dec 16, 2025 | 630.00 | 632.00 | 604.00 | 605.00 | 605.00 | -4.87% | 2,768,200 |
| Dec 15, 2025 | 616.00 | 638.00 | 612.00 | 636.00 | 636.00 | 0.32% | 2,827,600 |
| Dec 12, 2025 | 640.00 | 645.00 | 631.00 | 634.00 | 634.00 | -1.55% | 2,138,200 |
| Dec 11, 2025 | 656.00 | 658.00 | 640.00 | 644.00 | 644.00 | -0.31% | 1,689,300 |
| Dec 10, 2025 | 646.00 | 653.00 | 641.00 | 646.00 | 646.00 | -0.15% | 1,187,800 |
| Dec 9, 2025 | 658.00 | 661.00 | 643.00 | 647.00 | 647.00 | -0.77% | 1,379,100 |
| Dec 8, 2025 | 658.00 | 661.00 | 648.00 | 652.00 | 652.00 | -0.46% | 1,147,800 |
| Dec 5, 2025 | 653.00 | 661.00 | 648.00 | 655.00 | 655.00 | 0.92% | 1,312,200 |
| Dec 4, 2025 | 645.00 | 653.00 | 637.00 | 649.00 | 649.00 | 0.46% | 1,435,500 |
| Dec 3, 2025 | 653.00 | 660.00 | 645.00 | 646.00 | 646.00 | -0.62% | 1,666,700 |
| Dec 2, 2025 | 669.00 | 672.00 | 650.00 | 650.00 | 650.00 | -2.69% | 3,250,800 |
| Dec 1, 2025 | 700.00 | 706.00 | 668.00 | 668.00 | 668.00 | -4.43% | 2,201,800 |