Want to see JP:8946 full AI Analyst Report?
Asian Star Co. (8946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 49,900 | 0.71 |
| Oct 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 69,600 | 0.99 |
| Oct 28, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | +1.43% | 11,900 | 0.17 |
| Oct 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 37,400 | 0.52 |
| Oct 26, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | +1.43% | 34,500 | 0.47 |
| Oct 23, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | +0.00% | 41,400 | 0.56 |
| Oct 22, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.41% | 78,900 | 1.07 |
| Oct 21, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | +0.00% | 166,600 | 2.27 |
| Oct 20, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | +0.00% | 72,600 | 0.96 |
| Oct 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | +0.00% | 38,100 | 0.50 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00% | 80,400 | 1.05 |
| Oct 15, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | +0.00% | 46,200 | 0.61 |
| Oct 14, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | +0.00% | 166,000 | 2.14 |
| Oct 13, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 83,800 | 1.07 |
| Oct 12, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | +0.00% | 39,700 | 0.49 |
| Oct 08, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | +0.00% | 61,700 | 0.77 |
| Oct 07, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | +0.00% | 32,600 | 0.41 |
| Oct 06, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 37,000 | 0.46 |
| Oct 05, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | +1.37% | 82,900 | 1.04 |
| Oct 02, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | +0.00% | 30,600 | 0.37 |
| Oct 01, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | +0.00% | 44,400 | 0.54 |
| Sep 30, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 34,100 | 0.40 |
| Sep 29, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | +2.78% | 125,900 | 1.48 |
| Sep 28, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 19,900 | 0.23 |
| Sep 25, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 125,400 | 1.31 |
| Sep 24, 2026 | 74.00 | 76.00 | 74.00 | 74.00 | 74.00 | +0.00% | 75,700 | 0.44 |
| Sep 23, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | +1.37% | 99,200 | 0.56 |
| Sep 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 55,200 | 0.31 |
| Sep 16, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 125,400 | 0.71 |
| Sep 15, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | +1.33% | 69,100 | 0.39 |
| Sep 14, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | +1.35% | 44,500 | 0.25 |
| Sep 11, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | +0.00% | 32,000 | 0.18 |
| Sep 10, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 20,100 | 0.11 |
| Sep 09, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | -1.32% | 94,900 | 0.53 |
| Sep 08, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | +0.00% | 81,200 | 0.45 |
| Sep 07, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | +0.00% | 78,600 | 0.43 |
| Sep 04, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | +0.00% | 83,200 | 0.46 |
| Sep 03, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | +2.70% | 64,000 | 0.35 |
| Sep 02, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 66,600 | 0.36 |
| Sep 01, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 126,900 | 0.70 |
| Aug 31, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | +1.33% | 30,100 | 0.16 |
| Aug 28, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | +0.00% | 16,700 | 0.09 |
| Aug 27, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | +0.00% | 69,000 | 0.37 |
| Aug 26, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | +0.00% | 103,400 | 0.56 |
| Aug 25, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | +1.35% | 294,800 | 1.61 |
| Aug 24, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 97,300 | 0.52 |
