Asian Star Co. 8946
TSE · Japan · Finance
¥73.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥73.00 | 0.00% | ¥72.00 | ¥73.00 | ¥72.00 | 25.20K |
| 2026-10-01 | ¥73.00 | 0.00% | ¥73.00 | ¥74.00 | ¥72.00 | 44.40K |
| 2026-09-30 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥73.00 | 34.10K |
| 2026-09-29 | ¥74.00 | +2.78% | ¥72.00 | ¥74.00 | ¥72.00 | 125.90K |
| 2026-09-28 | ¥72.00 | -1.37% | ¥72.00 | ¥73.00 | ¥72.00 | 19.90K |
| 2026-09-25 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 125.40K |
| 2026-09-24 | ¥74.00 | 0.00% | ¥74.00 | ¥76.00 | ¥74.00 | 75.70K |
| 2026-09-18 | ¥74.00 | +1.37% | ¥74.00 | ¥74.00 | ¥73.00 | 99.20K |
| 2026-09-17 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥73.00 | 55.20K |
| 2026-09-16 | ¥74.00 | -2.63% | ¥75.00 | ¥76.00 | ¥74.00 | 125.40K |
| 2026-09-15 | ¥76.00 | +1.33% | ¥75.00 | ¥76.00 | ¥74.00 | 69.10K |
| 2026-09-14 | ¥75.00 | +1.35% | ¥74.00 | ¥76.00 | ¥74.00 | 44.50K |
| 2026-09-11 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥74.00 | 32.00K |
| 2026-09-10 | ¥74.00 | -1.33% | ¥74.00 | ¥75.00 | ¥74.00 | 20.10K |
| 2026-09-09 | ¥75.00 | -1.32% | ¥75.00 | ¥75.00 | ¥74.00 | 94.90K |
| 2026-09-08 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥75.00 | 81.20K |
| 2026-09-07 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥75.00 | 78.60K |
| 2026-09-04 | ¥76.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 83.20K |
| 2026-09-03 | ¥76.00 | +2.70% | ¥74.00 | ¥76.00 | ¥74.00 | 64.00K |
| 2026-09-02 | ¥74.00 | -1.33% | ¥74.00 | ¥75.00 | ¥74.00 | 66.60K |
| 2026-09-01 | ¥75.00 | -1.32% | ¥75.00 | ¥76.00 | ¥74.00 | 126.90K |
| 2026-08-31 | ¥76.00 | +1.33% | ¥75.00 | ¥76.00 | ¥75.00 | 30.10K |
| 2026-08-28 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥75.00 | 16.70K |
| 2026-08-27 | ¥75.00 | 0.00% | ¥74.00 | ¥76.00 | ¥74.00 | 69.00K |
| 2026-08-26 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 103.40K |
| 2026-08-25 | ¥75.00 | +1.35% | ¥74.00 | ¥76.00 | ¥74.00 | 294.80K |
| 2026-08-24 | ¥74.00 | -2.63% | ¥76.00 | ¥76.00 | ¥74.00 | 97.30K |
| 2026-08-21 | ¥76.00 | +1.33% | ¥76.00 | ¥77.00 | ¥75.00 | 75.60K |
| 2026-08-20 | ¥75.00 | 0.00% | ¥76.00 | ¥78.00 | ¥75.00 | 112.60K |
| 2026-08-19 | ¥75.00 | -2.60% | ¥76.00 | ¥76.00 | ¥75.00 | 37.00K |
| 2026-08-18 | ¥77.00 | +1.32% | ¥76.00 | ¥77.00 | ¥76.00 | 18.10K |
| 2026-08-17 | ¥76.00 | -1.30% | ¥77.00 | ¥78.00 | ¥75.00 | 88.70K |
| 2026-08-14 | ¥77.00 | -1.28% | ¥77.00 | ¥78.00 | ¥76.00 | 64.80K |
| 2026-08-13 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥76.00 | 96.80K |
| 2026-08-12 | ¥78.00 | -1.27% | ¥78.00 | ¥79.00 | ¥77.00 | 52.40K |
| 2026-08-10 | ¥79.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 25.50K |
| 2026-08-07 | ¥79.00 | -1.25% | ¥79.00 | ¥80.00 | ¥78.00 | 117.90K |
| 2026-08-06 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥79.00 | 144.20K |
| 2026-08-05 | ¥81.00 | +1.25% | ¥79.00 | ¥81.00 | ¥79.00 | 66.40K |
| 2026-08-04 | ¥80.00 | +3.90% | ¥77.00 | ¥82.00 | ¥77.00 | 238.30K |
| 2026-08-03 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 80.80K |
| 2026-07-31 | ¥77.00 | +1.32% | ¥75.00 | ¥78.00 | ¥75.00 | 43.90K |
| 2026-07-30 | ¥76.00 | -1.30% | ¥75.00 | ¥77.00 | ¥75.00 | 116.50K |
| 2026-07-29 | ¥77.00 | +1.32% | ¥75.00 | ¥77.00 | ¥74.00 | 113.30K |
| 2026-07-28 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥75.00 | 43.30K |
| 2026-07-27 | ¥76.00 | 0.00% | ¥77.00 | ¥77.00 | ¥76.00 | 93.90K |
| 2026-07-24 | ¥76.00 | -1.30% | ¥77.00 | ¥77.00 | ¥75.00 | 153.90K |
| 2026-07-23 | ¥77.00 | -3.75% | ¥80.00 | ¥80.00 | ¥77.00 | 204.00K |
| 2026-07-22 | ¥80.00 | -3.61% | ¥81.00 | ¥82.00 | ¥80.00 | 87.20K |
| 2026-07-21 | ¥83.00 | +5.06% | ¥79.00 | ¥83.00 | ¥79.00 | 95.20K |
| 2026-07-17 | ¥79.00 | -2.47% | ¥81.00 | ¥81.00 | ¥77.00 | 270.50K |
| 2026-07-16 | ¥81.00 | +1.25% | ¥80.00 | ¥83.00 | ¥79.00 | 148.60K |
| 2026-07-15 | ¥80.00 | +2.56% | ¥78.00 | ¥81.00 | ¥77.00 | 125.30K |
| 2026-07-14 | ¥78.00 | +1.30% | ¥78.00 | ¥78.00 | ¥77.00 | 29.20K |
| 2026-07-13 | ¥77.00 | +1.32% | ¥77.00 | ¥78.00 | ¥77.00 | 51.00K |
| 2026-07-10 | ¥76.00 | 0.00% | ¥76.00 | ¥77.00 | ¥76.00 | 32.90K |
| 2026-07-09 | ¥76.00 | -1.30% | ¥76.00 | ¥76.00 | ¥76.00 | 30.10K |
| 2026-07-08 | ¥77.00 | +1.32% | ¥76.00 | ¥77.00 | ¥76.00 | 59.60K |
| 2026-07-07 | ¥76.00 | -1.30% | ¥77.00 | ¥79.00 | ¥75.00 | 165.30K |
| 2026-07-06 | ¥77.00 | +1.32% | ¥76.00 | ¥78.00 | ¥75.00 | 74.70K |
| 2026-07-03 | ¥76.00 | 0.00% | ¥76.00 | ¥76.00 | ¥75.00 | 189.30K |
| 2026-07-02 | ¥76.00 | +1.33% | ¥75.00 | ¥78.00 | ¥74.00 | 152.50K |
| 2026-07-01 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 181.50K |
| 2026-06-30 | ¥75.00 | 0.00% | ¥76.00 | ¥80.00 | ¥74.00 | 609.70K |
| 2026-06-29 | ¥75.00 | +4.17% | ¥82.00 | ¥94.00 | ¥75.00 | 4.97M |
| 2026-06-26 | ¥72.00 | -2.70% | ¥74.00 | ¥74.00 | ¥72.00 | 68.00K |
| 2026-06-25 | ¥74.00 | -2.63% | ¥75.00 | ¥75.00 | ¥74.00 | 49.00K |
| 2026-06-24 | ¥76.00 | +4.11% | ¥73.00 | ¥77.00 | ¥73.00 | 218.60K |
| 2026-06-23 | ¥73.00 | -1.35% | ¥74.00 | ¥75.00 | ¥73.00 | 19.60K |
| 2026-06-22 | ¥74.00 | 0.00% | ¥73.00 | ¥74.00 | ¥73.00 | 43.20K |
| 2026-06-19 | ¥74.00 | -1.33% | ¥75.00 | ¥75.00 | ¥73.00 | 78.40K |
| 2026-06-18 | ¥75.00 | -1.32% | ¥75.00 | ¥76.00 | ¥75.00 | 42.20K |
| 2026-06-17 | ¥76.00 | +2.70% | ¥73.00 | ¥76.00 | ¥73.00 | 152.90K |
| 2026-06-16 | ¥74.00 | +1.37% | ¥73.00 | ¥75.00 | ¥73.00 | 49.10K |
| 2026-06-15 | ¥73.00 | +1.39% | ¥72.00 | ¥75.00 | ¥72.00 | 109.70K |
| 2026-06-12 | ¥72.00 | 0.00% | ¥72.00 | ¥72.00 | ¥71.00 | 102.30K |
| 2026-06-11 | ¥72.00 | 0.00% | ¥71.00 | ¥73.00 | ¥71.00 | 136.40K |
| 2026-06-10 | ¥72.00 | 0.00% | ¥72.00 | ¥73.00 | ¥71.00 | 120.80K |
| 2026-06-09 | ¥72.00 | -1.37% | ¥73.00 | ¥73.00 | ¥71.00 | 108.40K |
| 2026-06-08 | ¥73.00 | -1.35% | ¥73.00 | ¥73.00 | ¥72.00 | 131.70K |
| 2026-06-05 | ¥74.00 | 0.00% | ¥74.00 | ¥74.00 | ¥74.00 | 66.30K |
| 2026-06-04 | ¥74.00 | -1.33% | ¥74.00 | ¥75.00 | ¥74.00 | 77.30K |
| 2026-06-03 | ¥75.00 | +1.35% | ¥74.00 | ¥76.00 | ¥73.00 | 114.80K |
| 2026-06-02 | ¥74.00 | -1.33% | ¥76.00 | ¥76.00 | ¥74.00 | 113.80K |
| 2026-06-01 | ¥75.00 | -5.06% | ¥77.00 | ¥77.00 | ¥75.00 | 154.40K |
| 2026-05-29 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 90.60K |
| 2026-05-28 | ¥79.00 | +2.60% | ¥77.00 | ¥79.00 | ¥76.00 | 122.60K |
| 2026-05-27 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥75.00 | 258.80K |
| 2026-05-26 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 155.10K |
| 2026-05-25 | ¥77.00 | +2.67% | ¥76.00 | ¥80.00 | ¥76.00 | 296.10K |