Asian Star Co. (TYO:8946)
Japan
· Delayed Price · Currency is JPY 94.00
+5.00 (5.62%)
Mar 10, 2026, 3:30 PM JST
Asian Star Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | - | 3.37% | 266,700 |
| Mar 9, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -6.32% | 1,109,400 |
| Mar 6, 2026 | 93.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 516,000 |
| Mar 5, 2026 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 5.56% | 1,608,100 |
| Mar 4, 2026 | 91.00 | 96.00 | 88.00 | 90.00 | 90.00 | -5.26% | 2,311,200 |
| Mar 3, 2026 | 102.00 | 113.00 | 93.00 | 95.00 | 95.00 | -6.86% | 6,975,600 |
| Mar 2, 2026 | 108.00 | 108.00 | 98.00 | 102.00 | 102.00 | -4.67% | 3,104,100 |
| Feb 27, 2026 | 106.00 | 113.00 | 103.00 | 107.00 | 107.00 | 0.94% | 3,947,900 |
| Feb 26, 2026 | 126.00 | 129.00 | 106.00 | 106.00 | 106.00 | -13.11% | 7,119,300 |
| Feb 25, 2026 | 129.00 | 159.00 | 115.00 | 122.00 | 122.00 | 7.02% | 36,112,200 |
| Feb 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 35.71% | 495,800 |
| Feb 20, 2026 | 87.00 | 97.00 | 84.00 | 84.00 | 84.00 | - | 3,855,300 |
| Feb 19, 2026 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 154,700 |
| Feb 18, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 116,200 |
| Feb 17, 2026 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 3.57% | 338,800 |
| Feb 16, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 421,000 |
| Feb 13, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 391,200 |
| Feb 12, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 213,900 |
| Feb 10, 2026 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 2.44% | 167,200 |
| Feb 9, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2.50% | 94,100 |
| Feb 6, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 85,500 |
| Feb 5, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 36,100 |
| Feb 4, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 169,200 |
| Feb 3, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 11,600 |
| Feb 2, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 44,900 |
| Jan 30, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | - | 171,900 |
| Jan 29, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 54,200 |
| Jan 28, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 114,300 |
| Jan 27, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 51,700 |
| Jan 26, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 170,000 |
| Jan 23, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 111,500 |
| Jan 22, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 56,400 |
| Jan 21, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 149,600 |
| Jan 20, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 183,000 |
| Jan 19, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 91,600 |
| Jan 16, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 80,200 |
| Jan 15, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 99,300 |
| Jan 14, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 95,600 |
| Jan 13, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 101,300 |
| Jan 9, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1.25% | 128,600 |
| Jan 8, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.27% | 298,800 |
| Jan 7, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 164,400 |
| Jan 6, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 268,700 |
| Jan 5, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 84,000 |
| Dec 30, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 125,700 |
| Dec 29, 2025 | 78.00 | 84.00 | 77.00 | 77.00 | 77.00 | 1.32% | 555,000 |
| Dec 26, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 246,000 |
| Dec 25, 2025 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 32,400 |
| Dec 24, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 574,600 |
| Dec 23, 2025 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4.05% | 278,400 |
| Dec 22, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.63% | 155,500 |
| Dec 19, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 68,100 |
| Dec 18, 2025 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 188,900 |
| Dec 17, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 86,600 |
| Dec 16, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 164,300 |
| Dec 15, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 115,400 |
| Dec 12, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 196,700 |
| Dec 11, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 64,700 |
| Dec 10, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 1.30% | 151,700 |
| Dec 9, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 64,800 |
| Dec 8, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 122,100 |
| Dec 5, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 176,300 |
| Dec 4, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 193,200 |
| Dec 3, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 355,000 |
| Dec 2, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 250,800 |
| Dec 1, 2025 | 82.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 450,500 |
| Nov 28, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 216,300 |
| Nov 27, 2025 | 81.00 | 82.00 | 76.00 | 79.00 | 79.00 | -1.25% | 765,600 |
| Nov 26, 2025 | 78.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 699,300 |
| Nov 25, 2025 | 83.00 | 86.00 | 78.00 | 80.00 | 80.00 | - | 687,200 |
| Nov 21, 2025 | 87.00 | 87.00 | 79.00 | 80.00 | 80.00 | -9.09% | 1,077,100 |
| Nov 20, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 62,400 |
| Nov 19, 2025 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | -4.30% | 323,800 |
| Nov 18, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | -3.13% | 191,600 |
| Nov 17, 2025 | 100.00 | 100.00 | 93.00 | 96.00 | 96.00 | -4.95% | 385,700 |
| Nov 14, 2025 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 178,000 |
| Nov 13, 2025 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 181,500 |
| Nov 12, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 26,000 |
| Nov 11, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 117,500 |
| Nov 10, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 18,100 |
| Nov 7, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | 32,400 |
| Nov 6, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 32,100 |
| Nov 5, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 98,900 |
| Nov 4, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 29,400 |
| Oct 31, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 47,300 |
| Oct 30, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 37,800 |
| Oct 29, 2025 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 110,200 |
| Oct 28, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 59,100 |
| Oct 27, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 14,200 |
| Oct 24, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 13,700 |
| Oct 23, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 66,500 |
| Oct 22, 2025 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 65,600 |
| Oct 21, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 44,200 |
| Oct 20, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.97% | 46,600 |
| Oct 17, 2025 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 185,300 |
| Oct 16, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 147,400 |
| Oct 15, 2025 | 102.00 | 108.00 | 102.00 | 104.00 | 104.00 | 2.97% | 150,200 |
| Oct 14, 2025 | 104.00 | 107.00 | 100.00 | 101.00 | 101.00 | -6.48% | 379,400 |
| Oct 10, 2025 | 104.00 | 110.00 | 102.00 | 108.00 | 108.00 | 2.86% | 722,800 |
| Oct 9, 2025 | 101.00 | 109.00 | 100.00 | 105.00 | 105.00 | 5.00% | 452,200 |