Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 412.00
+1.00 (0.24%)
Jul 17, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 411.00 | 420.00 | 408.00 | 412.00 | 412.00 | 0.24% | 298,700 |
| Jul 16, 2026 | 420.00 | 420.00 | 411.00 | 411.00 | 411.00 | -3.07% | 155,300 |
| Jul 15, 2026 | 436.00 | 440.00 | 415.00 | 424.00 | 424.00 | -3.42% | 263,900 |
| Jul 14, 2026 | 419.00 | 442.00 | 419.00 | 439.00 | 439.00 | 5.53% | 227,500 |
| Jul 13, 2026 | 424.00 | 424.00 | 411.00 | 416.00 | 416.00 | -1.19% | 148,400 |
| Jul 10, 2026 | 415.00 | 422.00 | 413.00 | 421.00 | 421.00 | 1.69% | 107,400 |
| Jul 9, 2026 | 417.00 | 426.00 | 407.00 | 414.00 | 414.00 | -2.13% | 189,800 |
| Jul 8, 2026 | 424.00 | 425.00 | 416.00 | 423.00 | 423.00 | 0.48% | 116,800 |
| Jul 7, 2026 | 414.00 | 431.00 | 414.00 | 421.00 | 421.00 | 1.69% | 207,200 |
| Jul 6, 2026 | 414.00 | 426.00 | 407.00 | 414.00 | 414.00 | -1.43% | 235,200 |
| Jul 3, 2026 | 415.00 | 422.00 | 411.00 | 420.00 | 420.00 | 3.19% | 186,300 |
| Jul 2, 2026 | 403.00 | 414.00 | 401.00 | 407.00 | 407.00 | 2.52% | 278,200 |
| Jul 1, 2026 | 406.00 | 414.00 | 393.00 | 397.00 | 397.00 | -5.48% | 369,500 |
| Jun 30, 2026 | 406.00 | 427.00 | 392.00 | 420.00 | 420.00 | 6.06% | 687,900 |
| Jun 29, 2026 | 387.00 | 401.00 | 379.00 | 396.00 | 396.00 | 4.49% | 374,200 |
| Jun 26, 2026 | 377.00 | 379.00 | 370.00 | 379.00 | 379.00 | 1.07% | 256,000 |
| Jun 25, 2026 | 384.00 | 384.00 | 370.00 | 375.00 | 375.00 | -0.27% | 320,600 |
| Jun 24, 2026 | 355.00 | 381.00 | 353.00 | 376.00 | 376.00 | 7.74% | 646,300 |
| Jun 23, 2026 | 376.00 | 376.00 | 345.00 | 349.00 | 349.00 | -7.43% | 1,488,500 |
| Jun 22, 2026 | 371.00 | 396.00 | 367.00 | 377.00 | 377.00 | 1.62% | 998,300 |
| Jun 19, 2026 | 371.00 | 381.00 | 360.00 | 371.00 | 371.00 | 0.27% | 1,038,800 |
| Jun 18, 2026 | 402.00 | 405.00 | 368.00 | 370.00 | 370.00 | -11.27% | 1,793,400 |
| Jun 17, 2026 | 415.00 | 499.00 | 378.00 | 417.00 | 417.00 | -0.48% | 4,353,900 |
| Jun 16, 2026 | 397.00 | 441.00 | 394.00 | 419.00 | 419.00 | 3.46% | 955,200 |
| Jun 15, 2026 | 409.00 | 418.00 | 400.00 | 405.00 | 405.00 | - | 460,000 |
| Jun 12, 2026 | 412.00 | 415.00 | 399.00 | 405.00 | 405.00 | -0.98% | 270,600 |
| Jun 11, 2026 | 400.00 | 409.00 | 393.00 | 409.00 | 409.00 | 0.49% | 228,400 |
| Jun 10, 2026 | 430.00 | 432.00 | 402.00 | 407.00 | 407.00 | -4.68% | 360,900 |
| Jun 9, 2026 | 471.00 | 471.00 | 426.00 | 427.00 | 427.00 | -9.73% | 441,800 |
| Jun 8, 2026 | 484.00 | 491.00 | 470.00 | 473.00 | 473.00 | -3.27% | 196,500 |
| Jun 5, 2026 | 498.00 | 502.00 | 487.00 | 489.00 | 489.00 | 0.41% | 268,500 |
| Jun 4, 2026 | 484.00 | 493.00 | 481.00 | 487.00 | 487.00 | -0.61% | 334,200 |
| Jun 3, 2026 | 510.00 | 510.00 | 483.00 | 490.00 | 490.00 | -3.92% | 240,700 |
| Jun 2, 2026 | 498.00 | 513.00 | 495.00 | 510.00 | 510.00 | 2.41% | 492,100 |
| Jun 1, 2026 | 493.00 | 498.00 | 486.00 | 498.00 | 498.00 | 2.68% | 349,700 |
| May 29, 2026 | 501.00 | 505.00 | 485.00 | 485.00 | 485.00 | -0.61% | 358,600 |
| May 28, 2026 | 488.00 | 492.00 | 476.00 | 488.00 | 488.00 | 0.83% | 303,300 |
| May 27, 2026 | 495.00 | 497.00 | 475.00 | 484.00 | 484.00 | -2.22% | 345,400 |
| May 26, 2026 | 488.00 | 502.00 | 486.00 | 495.00 | 495.00 | 1.43% | 218,600 |
| May 25, 2026 | 494.00 | 495.00 | 478.00 | 488.00 | 488.00 | -1.61% | 230,500 |
| May 22, 2026 | 495.00 | 498.00 | 489.00 | 496.00 | 496.00 | 1.22% | 263,800 |
| May 21, 2026 | 477.00 | 495.00 | 477.00 | 490.00 | 490.00 | 2.94% | 635,100 |
| May 20, 2026 | 490.00 | 490.00 | 473.00 | 476.00 | 476.00 | -3.05% | 403,800 |
| May 19, 2026 | 480.00 | 497.00 | 480.00 | 491.00 | 491.00 | 3.15% | 308,000 |
| May 18, 2026 | 477.00 | 480.00 | 471.00 | 476.00 | 476.00 | -0.21% | 309,000 |
| May 15, 2026 | 469.00 | 485.00 | 468.00 | 477.00 | 477.00 | 2.14% | 289,300 |
| May 14, 2026 | 461.00 | 471.00 | 459.00 | 467.00 | 467.00 | 0.43% | 221,600 |
| May 13, 2026 | 467.00 | 467.00 | 460.00 | 465.00 | 465.00 | 0.65% | 120,900 |
| May 12, 2026 | 465.00 | 465.00 | 456.00 | 462.00 | 462.00 | -0.43% | 91,600 |
| May 11, 2026 | 462.00 | 477.00 | 461.00 | 464.00 | 464.00 | 0.87% | 199,200 |