Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 477.00
+10.00 (2.14%)
May 15, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 451.00 | 471.00 | 451.00 | 460.00 | 460.00 | 2.68% | 246,200 |
| May 7, 2026 | 451.00 | 457.00 | 439.00 | 448.00 | 448.00 | 0.67% | 203,700 |
| May 1, 2026 | 435.00 | 450.00 | 435.00 | 445.00 | 445.00 | 1.83% | 156,700 |
| Apr 30, 2026 | 445.00 | 449.00 | 434.00 | 437.00 | 437.00 | -2.46% | 211,300 |
| Apr 28, 2026 | 448.00 | 451.00 | 441.00 | 448.00 | 448.00 | 0.30% | 162,500 |
| Apr 27, 2026 | 446.00 | 457.67 | 446.00 | 446.67 | 446.67 | 0.60% | 289,200 |
| Apr 24, 2026 | 443.67 | 451.33 | 443.67 | 444.00 | 444.00 | 0.60% | 273,000 |
| Apr 23, 2026 | 447.00 | 449.00 | 439.33 | 441.33 | 441.33 | -0.97% | 195,900 |
| Apr 22, 2026 | 443.67 | 449.00 | 443.33 | 445.67 | 445.67 | 0.45% | 160,500 |
| Apr 21, 2026 | 444.67 | 445.67 | 440.33 | 443.67 | 443.67 | 0.61% | 163,200 |
| Apr 20, 2026 | 446.67 | 449.33 | 441.00 | 441.00 | 441.00 | -1.12% | 185,400 |
| Apr 17, 2026 | 435.67 | 446.00 | 435.33 | 446.00 | 446.00 | 2.69% | 220,800 |
| Apr 16, 2026 | 436.00 | 441.00 | 427.67 | 434.33 | 434.33 | 1.96% | 206,100 |
| Apr 15, 2026 | 430.00 | 435.67 | 425.00 | 426.00 | 426.00 | - | 171,900 |
| Apr 14, 2026 | 423.00 | 429.67 | 421.67 | 426.00 | 426.00 | 1.75% | 121,200 |
| Apr 13, 2026 | 426.67 | 426.67 | 417.00 | 418.67 | 418.67 | -1.95% | 158,100 |
| Apr 10, 2026 | 433.67 | 440.33 | 427.00 | 427.00 | 427.00 | -1.54% | 427,200 |
| Apr 9, 2026 | 440.67 | 440.67 | 433.67 | 433.67 | 433.67 | -1.21% | 271,800 |
| Apr 8, 2026 | 442.00 | 443.00 | 434.67 | 439.00 | 439.00 | 1.00% | 309,300 |
| Apr 7, 2026 | 443.33 | 451.33 | 434.67 | 434.67 | 434.67 | -2.32% | 375,900 |
| Apr 6, 2026 | 421.67 | 447.33 | 421.67 | 445.00 | 445.00 | 5.87% | 552,900 |
| Apr 3, 2026 | 411.33 | 426.00 | 409.33 | 420.33 | 420.33 | 3.70% | 528,900 |
| Apr 2, 2026 | 411.67 | 414.33 | 402.33 | 405.33 | 405.33 | -0.73% | 319,500 |
| Apr 1, 2026 | 407.67 | 408.33 | 401.67 | 408.33 | 408.33 | 3.99% | 465,000 |
| Mar 31, 2026 | 386.33 | 407.33 | 386.00 | 392.67 | 392.67 | 2.44% | 802,800 |
| Mar 30, 2026 | 369.67 | 388.33 | 364.33 | 383.33 | 383.33 | 0.96% | 735,000 |
| Mar 27, 2026 | 375.67 | 380.67 | 371.00 | 379.67 | 379.67 | 3.17% | 586,200 |
| Mar 26, 2026 | 366.67 | 373.00 | 362.67 | 368.00 | 368.00 | -0.81% | 453,900 |
| Mar 25, 2026 | 365.33 | 372.00 | 364.00 | 371.00 | 371.00 | 2.39% | 831,900 |
| Mar 24, 2026 | 355.33 | 364.67 | 355.33 | 362.33 | 362.33 | 3.92% | 543,300 |
| Mar 23, 2026 | 339.67 | 359.00 | 335.33 | 348.67 | 348.67 | -0.29% | 1,317,000 |
| Mar 19, 2026 | 363.33 | 363.33 | 349.00 | 349.67 | 349.67 | -5.83% | 1,217,400 |
| Mar 18, 2026 | 380.33 | 386.33 | 367.67 | 371.33 | 371.33 | -11.66% | 2,600,100 |
| Mar 17, 2026 | 423.33 | 427.00 | 410.67 | 420.33 | 420.33 | -0.63% | 1,364,400 |
| Mar 16, 2026 | 413.33 | 423.33 | 413.33 | 423.00 | 423.00 | 2.75% | 322,200 |
| Mar 13, 2026 | 401.67 | 412.67 | 400.67 | 411.67 | 411.67 | 0.90% | 215,100 |
| Mar 12, 2026 | 421.00 | 421.00 | 404.00 | 408.00 | 408.00 | -3.62% | 477,900 |
| Mar 11, 2026 | 428.33 | 428.33 | 420.33 | 423.33 | 423.33 | -0.39% | 259,200 |
| Mar 10, 2026 | 415.00 | 425.33 | 409.33 | 425.00 | 425.00 | 4.94% | 441,600 |
| Mar 9, 2026 | 400.33 | 408.33 | 396.67 | 405.00 | 405.00 | -3.34% | 600,900 |
| Mar 6, 2026 | 410.33 | 424.33 | 407.33 | 419.00 | 419.00 | 4.23% | 398,100 |
| Mar 5, 2026 | 402.33 | 408.00 | 398.33 | 402.00 | 402.00 | 3.79% | 345,300 |
| Mar 4, 2026 | 398.33 | 404.33 | 385.00 | 387.33 | 387.33 | -5.14% | 1,035,900 |
| Mar 3, 2026 | 422.67 | 423.67 | 408.33 | 408.33 | 408.33 | -3.31% | 382,800 |
| Mar 2, 2026 | 425.33 | 426.33 | 415.33 | 422.33 | 422.33 | -4.52% | 468,900 |