Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 1,206.00
+44.00 (3.79%)
Mar 5, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,207.00 | 1,224.00 | 1,195.00 | 1,206.00 | 1,206.00 | 3.79% | 115,100 |
| Mar 4, 2026 | 1,195.00 | 1,213.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.14% | 345,300 |
| Mar 3, 2026 | 1,268.00 | 1,271.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.31% | 127,600 |
| Mar 2, 2026 | 1,276.00 | 1,279.00 | 1,246.00 | 1,267.00 | 1,267.00 | -4.52% | 156,300 |
| Feb 27, 2026 | 1,327.00 | 1,339.00 | 1,302.00 | 1,327.00 | 1,327.00 | 2.31% | 154,900 |
| Feb 26, 2026 | 1,251.00 | 1,307.00 | 1,242.00 | 1,297.00 | 1,297.00 | 4.60% | 113,000 |
| Feb 25, 2026 | 1,253.00 | 1,261.00 | 1,233.00 | 1,240.00 | 1,240.00 | -1.67% | 216,000 |
| Feb 24, 2026 | 1,285.00 | 1,297.00 | 1,231.00 | 1,261.00 | 1,261.00 | -3.30% | 284,100 |
| Feb 20, 2026 | 1,336.00 | 1,340.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.83% | 182,100 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,339.00 | 1,342.00 | 1,342.00 | -4.76% | 304,900 |
| Feb 18, 2026 | 1,408.00 | 1,430.00 | 1,386.00 | 1,409.00 | 1,409.00 | 0.36% | 87,600 |
| Feb 17, 2026 | 1,413.00 | 1,438.00 | 1,396.00 | 1,404.00 | 1,404.00 | -0.64% | 143,100 |
| Feb 16, 2026 | 1,362.00 | 1,413.00 | 1,359.00 | 1,413.00 | 1,413.00 | 4.20% | 105,200 |
| Feb 13, 2026 | 1,390.00 | 1,406.00 | 1,351.00 | 1,356.00 | 1,356.00 | -4.17% | 170,400 |
| Feb 12, 2026 | 1,463.00 | 1,483.00 | 1,401.00 | 1,415.00 | 1,415.00 | -4.46% | 154,700 |
| Feb 10, 2026 | 1,430.00 | 1,498.00 | 1,423.00 | 1,481.00 | 1,481.00 | 3.06% | 106,900 |
| Feb 9, 2026 | 1,442.00 | 1,443.00 | 1,420.00 | 1,437.00 | 1,437.00 | 1.77% | 78,800 |
| Feb 6, 2026 | 1,378.00 | 1,422.00 | 1,371.00 | 1,412.00 | 1,412.00 | 1.66% | 106,300 |
| Feb 5, 2026 | 1,353.00 | 1,403.00 | 1,337.00 | 1,389.00 | 1,389.00 | 1.61% | 127,000 |
| Feb 4, 2026 | 1,414.00 | 1,419.00 | 1,361.00 | 1,367.00 | 1,367.00 | -4.47% | 220,700 |
| Feb 3, 2026 | 1,454.00 | 1,459.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.49% | 113,200 |
| Feb 2, 2026 | 1,468.00 | 1,554.00 | 1,418.00 | 1,424.00 | 1,424.00 | -3.06% | 261,700 |
| Jan 30, 2026 | 1,490.00 | 1,521.00 | 1,456.00 | 1,469.00 | 1,469.00 | -1.21% | 122,000 |
| Jan 29, 2026 | 1,514.00 | 1,514.00 | 1,460.00 | 1,487.00 | 1,487.00 | -2.36% | 278,700 |
| Jan 28, 2026 | 1,541.00 | 1,556.00 | 1,515.00 | 1,523.00 | 1,493.27 | -0.13% | 547,200 |
| Jan 27, 2026 | 1,539.00 | 1,572.00 | 1,521.00 | 1,525.00 | 1,495.23 | -0.46% | 254,500 |
| Jan 26, 2026 | 1,625.00 | 1,625.00 | 1,523.00 | 1,532.00 | 1,502.10 | -6.98% | 240,100 |
| Jan 23, 2026 | 1,588.00 | 1,658.00 | 1,580.00 | 1,647.00 | 1,614.85 | 5.17% | 251,600 |
| Jan 22, 2026 | 1,535.00 | 1,597.00 | 1,525.00 | 1,566.00 | 1,535.43 | 3.30% | 181,000 |
| Jan 21, 2026 | 1,542.00 | 1,544.00 | 1,504.00 | 1,516.00 | 1,486.41 | -3.19% | 185,200 |
| Jan 20, 2026 | 1,590.00 | 1,592.00 | 1,556.00 | 1,566.00 | 1,535.43 | -0.95% | 103,700 |
| Jan 19, 2026 | 1,591.00 | 1,598.00 | 1,572.00 | 1,581.00 | 1,550.14 | 0.38% | 132,800 |
| Jan 16, 2026 | 1,616.00 | 1,622.00 | 1,573.00 | 1,575.00 | 1,544.26 | -2.54% | 162,200 |
| Jan 15, 2026 | 1,642.00 | 1,650.00 | 1,606.00 | 1,616.00 | 1,584.46 | -0.55% | 120,400 |
| Jan 14, 2026 | 1,606.00 | 1,642.00 | 1,600.00 | 1,625.00 | 1,593.28 | 2.33% | 113,400 |
| Jan 13, 2026 | 1,606.00 | 1,621.00 | 1,561.00 | 1,588.00 | 1,557.00 | -1.00% | 160,400 |
| Jan 9, 2026 | 1,617.00 | 1,637.00 | 1,600.00 | 1,604.00 | 1,572.69 | -0.56% | 88,500 |
| Jan 8, 2026 | 1,604.00 | 1,624.00 | 1,580.00 | 1,613.00 | 1,581.52 | 1.07% | 87,000 |
| Jan 7, 2026 | 1,623.00 | 1,630.00 | 1,581.00 | 1,596.00 | 1,564.85 | -1.48% | 144,500 |
| Jan 6, 2026 | 1,622.00 | 1,661.00 | 1,602.00 | 1,620.00 | 1,588.38 | 0.19% | 136,000 |
| Jan 5, 2026 | 1,649.00 | 1,660.00 | 1,590.00 | 1,617.00 | 1,585.44 | -1.52% | 233,900 |
| Dec 30, 2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,642.00 | 1,609.95 | -4.42% | 232,000 |
| Dec 29, 2025 | 1,717.00 | 1,753.00 | 1,688.00 | 1,718.00 | 1,684.47 | -0.41% | 191,600 |
| Dec 26, 2025 | 1,685.00 | 1,800.00 | 1,669.00 | 1,725.00 | 1,691.33 | 3.42% | 547,800 |
| Dec 25, 2025 | 1,620.00 | 1,709.00 | 1,609.00 | 1,668.00 | 1,635.44 | 2.96% | 347,900 |
| Dec 24, 2025 | 1,639.00 | 1,639.00 | 1,600.00 | 1,620.00 | 1,588.38 | -2.00% | 194,400 |
| Dec 23, 2025 | 1,604.00 | 1,657.00 | 1,602.00 | 1,653.00 | 1,620.74 | 3.05% | 191,600 |
| Dec 22, 2025 | 1,624.00 | 1,652.00 | 1,597.00 | 1,604.00 | 1,572.69 | -1.11% | 235,100 |
| Dec 19, 2025 | 1,615.00 | 1,633.00 | 1,574.00 | 1,622.00 | 1,590.34 | 0.56% | 383,900 |
| Dec 18, 2025 | 1,619.00 | 1,685.00 | 1,605.00 | 1,613.00 | 1,581.52 | -2.18% | 501,800 |