Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 1,647.00
+81.00 (5.17%)
Jan 23, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,588.00 | 1,658.00 | 1,580.00 | 1,647.00 | 1,647.00 | 5.17% | 251,600 |
| Jan 22, 2026 | 1,535.00 | 1,597.00 | 1,525.00 | 1,566.00 | 1,566.00 | 3.30% | 181,000 |
| Jan 21, 2026 | 1,542.00 | 1,544.00 | 1,504.00 | 1,516.00 | 1,516.00 | -3.19% | 185,200 |
| Jan 20, 2026 | 1,590.00 | 1,592.00 | 1,556.00 | 1,566.00 | 1,566.00 | -0.95% | 103,700 |
| Jan 19, 2026 | 1,591.00 | 1,598.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.38% | 132,800 |
| Jan 16, 2026 | 1,616.00 | 1,622.00 | 1,573.00 | 1,575.00 | 1,575.00 | -2.54% | 162,200 |
| Jan 15, 2026 | 1,642.00 | 1,650.00 | 1,606.00 | 1,616.00 | 1,616.00 | -0.55% | 120,400 |
| Jan 14, 2026 | 1,606.00 | 1,642.00 | 1,600.00 | 1,625.00 | 1,625.00 | 2.33% | 113,400 |
| Jan 13, 2026 | 1,606.00 | 1,621.00 | 1,561.00 | 1,588.00 | 1,588.00 | -1.00% | 160,400 |
| Jan 9, 2026 | 1,617.00 | 1,637.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.56% | 88,500 |
| Jan 8, 2026 | 1,604.00 | 1,624.00 | 1,580.00 | 1,613.00 | 1,613.00 | 1.07% | 87,000 |
| Jan 7, 2026 | 1,623.00 | 1,630.00 | 1,581.00 | 1,596.00 | 1,596.00 | -1.48% | 144,500 |
| Jan 6, 2026 | 1,622.00 | 1,661.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.19% | 136,000 |
| Jan 5, 2026 | 1,649.00 | 1,660.00 | 1,590.00 | 1,617.00 | 1,617.00 | -1.52% | 233,900 |
| Dec 30, 2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,642.00 | 1,642.00 | -4.42% | 232,000 |
| Dec 29, 2025 | 1,717.00 | 1,753.00 | 1,688.00 | 1,718.00 | 1,718.00 | -0.41% | 191,600 |
| Dec 26, 2025 | 1,685.00 | 1,800.00 | 1,669.00 | 1,725.00 | 1,725.00 | 3.42% | 547,800 |
| Dec 25, 2025 | 1,620.00 | 1,709.00 | 1,609.00 | 1,668.00 | 1,668.00 | 2.96% | 347,900 |
| Dec 24, 2025 | 1,639.00 | 1,639.00 | 1,600.00 | 1,620.00 | 1,620.00 | -2.00% | 194,400 |
| Dec 23, 2025 | 1,604.00 | 1,657.00 | 1,602.00 | 1,653.00 | 1,653.00 | 3.05% | 191,600 |
| Dec 22, 2025 | 1,624.00 | 1,652.00 | 1,597.00 | 1,604.00 | 1,604.00 | -1.11% | 235,100 |
| Dec 19, 2025 | 1,615.00 | 1,633.00 | 1,574.00 | 1,622.00 | 1,622.00 | 0.56% | 383,900 |
| Dec 18, 2025 | 1,619.00 | 1,685.00 | 1,605.00 | 1,613.00 | 1,613.00 | -2.18% | 501,800 |
| Dec 17, 2025 | 1,572.00 | 1,713.00 | 1,571.00 | 1,649.00 | 1,649.00 | 6.11% | 1,813,600 |
| Dec 16, 2025 | 1,595.00 | 1,605.00 | 1,479.00 | 1,554.00 | 1,554.00 | 19.08% | 3,291,000 |
| Dec 15, 2025 | 1,319.00 | 1,354.00 | 1,295.00 | 1,305.00 | 1,305.00 | -2.90% | 364,700 |
| Dec 12, 2025 | 1,325.00 | 1,346.00 | 1,314.00 | 1,344.00 | 1,344.00 | 3.31% | 117,900 |
| Dec 11, 2025 | 1,350.00 | 1,352.00 | 1,295.00 | 1,301.00 | 1,301.00 | -3.63% | 152,300 |
| Dec 10, 2025 | 1,317.00 | 1,404.00 | 1,317.00 | 1,350.00 | 1,350.00 | 3.05% | 289,500 |
| Dec 9, 2025 | 1,330.00 | 1,344.00 | 1,309.00 | 1,310.00 | 1,310.00 | -1.87% | 163,100 |
| Dec 8, 2025 | 1,325.00 | 1,339.00 | 1,317.00 | 1,335.00 | 1,335.00 | 0.53% | 55,500 |
| Dec 5, 2025 | 1,342.00 | 1,349.00 | 1,327.00 | 1,328.00 | 1,328.00 | -1.26% | 86,400 |
| Dec 4, 2025 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.51% | 66,900 |
| Dec 3, 2025 | 1,340.00 | 1,343.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.30% | 124,300 |
| Dec 2, 2025 | 1,342.00 | 1,343.00 | 1,318.00 | 1,321.00 | 1,321.00 | -1.71% | 63,200 |
| Dec 1, 2025 | 1,371.00 | 1,375.00 | 1,331.00 | 1,344.00 | 1,344.00 | -1.61% | 89,500 |
| Nov 28, 2025 | 1,377.00 | 1,388.00 | 1,353.00 | 1,366.00 | 1,366.00 | -0.65% | 115,900 |
| Nov 27, 2025 | 1,352.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,375.00 | 0.81% | 54,200 |
| Nov 26, 2025 | 1,350.00 | 1,374.00 | 1,326.00 | 1,364.00 | 1,364.00 | 3.81% | 223,300 |
| Nov 25, 2025 | 1,370.00 | 1,379.00 | 1,300.00 | 1,314.00 | 1,314.00 | -3.74% | 214,900 |
| Nov 21, 2025 | 1,326.00 | 1,366.00 | 1,326.00 | 1,365.00 | 1,365.00 | 1.56% | 93,300 |
| Nov 20, 2025 | 1,350.00 | 1,375.00 | 1,330.00 | 1,344.00 | 1,344.00 | 0.52% | 134,900 |
| Nov 19, 2025 | 1,346.00 | 1,348.00 | 1,310.00 | 1,337.00 | 1,337.00 | 1.06% | 101,300 |
| Nov 18, 2025 | 1,372.00 | 1,377.00 | 1,322.00 | 1,323.00 | 1,323.00 | -4.41% | 109,800 |
| Nov 17, 2025 | 1,376.00 | 1,392.00 | 1,355.00 | 1,384.00 | 1,384.00 | 0.07% | 114,400 |
| Nov 14, 2025 | 1,381.00 | 1,419.00 | 1,374.00 | 1,383.00 | 1,383.00 | -0.50% | 160,100 |
| Nov 13, 2025 | 1,410.00 | 1,414.00 | 1,382.00 | 1,390.00 | 1,390.00 | -0.71% | 90,400 |
| Nov 12, 2025 | 1,392.00 | 1,427.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.72% | 97,800 |
| Nov 11, 2025 | 1,415.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.86% | 86,000 |
| Nov 10, 2025 | 1,420.00 | 1,433.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.71% | 64,100 |