Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 1,139.00
+35.00 (3.17%)
At close: Mar 27, 2026
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,127.00 | 1,142.00 | 1,113.00 | 1,139.00 | 1,139.00 | 3.17% | 195,400 |
| Mar 26, 2026 | 1,100.00 | 1,119.00 | 1,088.00 | 1,104.00 | 1,104.00 | -0.81% | 151,300 |
| Mar 25, 2026 | 1,096.00 | 1,116.00 | 1,092.00 | 1,113.00 | 1,113.00 | 2.39% | 277,300 |
| Mar 24, 2026 | 1,066.00 | 1,094.00 | 1,066.00 | 1,087.00 | 1,087.00 | 3.92% | 181,100 |
| Mar 23, 2026 | 1,019.00 | 1,077.00 | 1,006.00 | 1,046.00 | 1,046.00 | -0.29% | 439,000 |
| Mar 19, 2026 | 1,090.00 | 1,090.00 | 1,047.00 | 1,049.00 | 1,049.00 | -5.83% | 405,800 |
| Mar 18, 2026 | 1,141.00 | 1,159.00 | 1,103.00 | 1,114.00 | 1,114.00 | -11.66% | 866,700 |
| Mar 17, 2026 | 1,270.00 | 1,281.00 | 1,232.00 | 1,261.00 | 1,261.00 | -0.63% | 454,800 |
| Mar 16, 2026 | 1,240.00 | 1,270.00 | 1,240.00 | 1,269.00 | 1,269.00 | 2.75% | 107,400 |
| Mar 13, 2026 | 1,205.00 | 1,238.00 | 1,202.00 | 1,235.00 | 1,235.00 | 0.90% | 71,700 |
| Mar 12, 2026 | 1,263.00 | 1,263.00 | 1,212.00 | 1,224.00 | 1,224.00 | -3.62% | 159,300 |
| Mar 11, 2026 | 1,285.00 | 1,285.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.39% | 86,400 |
| Mar 10, 2026 | 1,245.00 | 1,276.00 | 1,228.00 | 1,275.00 | 1,275.00 | 4.94% | 147,200 |
| Mar 9, 2026 | 1,201.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | -3.34% | 200,300 |
| Mar 6, 2026 | 1,231.00 | 1,273.00 | 1,222.00 | 1,257.00 | 1,257.00 | 4.23% | 132,700 |
| 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 |