Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 474.00
+6.00 (1.28%)
Sep 3, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 466.00 | 474.00 | 464.00 | 468.00 | 468.00 | -1.27% | 255,600 |
| Sep 1, 2026 | 477.00 | 480.00 | 473.00 | 474.00 | 474.00 | -1.66% | 109,600 |
| Aug 31, 2026 | 470.00 | 487.00 | 468.00 | 482.00 | 482.00 | 1.47% | 157,400 |
| Aug 28, 2026 | 456.00 | 478.00 | 456.00 | 475.00 | 475.00 | 4.17% | 206,800 |
| Aug 27, 2026 | 449.00 | 461.00 | 449.00 | 456.00 | 456.00 | 1.11% | 65,200 |
| Aug 26, 2026 | 447.00 | 463.00 | 447.00 | 451.00 | 451.00 | 1.12% | 206,300 |
| Aug 25, 2026 | 446.00 | 447.00 | 439.00 | 446.00 | 446.00 | -0.67% | 41,400 |
| Aug 24, 2026 | 457.00 | 460.00 | 447.00 | 449.00 | 449.00 | -0.44% | 74,700 |
| Aug 21, 2026 | 451.00 | 454.00 | 446.00 | 451.00 | 451.00 | -1.74% | 67,700 |
| Aug 20, 2026 | 447.00 | 459.00 | 440.00 | 459.00 | 459.00 | 4.32% | 109,800 |
| Aug 19, 2026 | 444.00 | 446.00 | 436.00 | 440.00 | 440.00 | -1.35% | 139,300 |
| Aug 18, 2026 | 457.00 | 457.00 | 436.00 | 446.00 | 446.00 | -1.33% | 205,500 |
| Aug 17, 2026 | 456.00 | 461.00 | 447.00 | 452.00 | 452.00 | -1.95% | 196,200 |
| Aug 14, 2026 | 449.00 | 461.00 | 438.00 | 461.00 | 461.00 | 2.90% | 263,600 |
| Aug 13, 2026 | 431.00 | 448.00 | 428.00 | 448.00 | 448.00 | 3.23% | 290,600 |
| Aug 12, 2026 | 423.00 | 437.00 | 423.00 | 434.00 | 434.00 | 1.88% | 202,500 |
| Aug 10, 2026 | 420.00 | 432.00 | 418.00 | 426.00 | 426.00 | 1.91% | 142,000 |
| Aug 7, 2026 | 420.00 | 423.00 | 417.00 | 418.00 | 418.00 | -0.24% | 111,400 |
| Aug 6, 2026 | 422.00 | 426.00 | 415.00 | 419.00 | 419.00 | -2.10% | 141,700 |
| Aug 5, 2026 | 420.00 | 430.00 | 417.00 | 428.00 | 428.00 | 3.88% | 144,100 |
| Aug 4, 2026 | 402.00 | 423.00 | 402.00 | 412.00 | 412.00 | 2.49% | 167,100 |
| Aug 3, 2026 | 416.00 | 416.00 | 400.00 | 402.00 | 402.00 | -3.60% | 227,000 |
| Jul 31, 2026 | 415.00 | 423.00 | 406.00 | 417.00 | 417.00 | 0.48% | 209,200 |
| Jul 30, 2026 | 440.00 | 442.00 | 415.00 | 415.00 | 415.00 | -4.16% | 542,600 |
| Jul 29, 2026 | 439.00 | 450.00 | 423.00 | 440.00 | 433.03 | 1.85% | 772,600 |
| Jul 28, 2026 | 435.00 | 442.00 | 426.00 | 432.00 | 425.16 | -1.82% | 207,200 |
| Jul 27, 2026 | 421.00 | 441.00 | 418.00 | 440.00 | 433.03 | 4.51% | 214,200 |
| Jul 24, 2026 | 415.00 | 424.00 | 411.00 | 421.00 | 414.33 | -0.47% | 116,900 |
| Jul 23, 2026 | 443.00 | 444.00 | 422.00 | 423.00 | 416.30 | -2.98% | 128,600 |
| Jul 22, 2026 | 427.00 | 440.00 | 426.00 | 436.00 | 429.10 | 1.87% | 155,900 |
| Jul 21, 2026 | 418.00 | 433.00 | 416.00 | 428.00 | 421.22 | 3.88% | 184,000 |
| Jul 17, 2026 | 411.00 | 420.00 | 408.00 | 412.00 | 405.48 | 0.24% | 298,700 |
| Jul 16, 2026 | 420.00 | 420.00 | 411.00 | 411.00 | 404.49 | -3.07% | 155,300 |
| Jul 15, 2026 | 436.00 | 440.00 | 415.00 | 424.00 | 417.29 | -3.42% | 263,900 |
| Jul 14, 2026 | 419.00 | 442.00 | 419.00 | 439.00 | 432.05 | 5.53% | 227,500 |
| Jul 13, 2026 | 424.00 | 424.00 | 411.00 | 416.00 | 409.41 | -1.19% | 148,400 |
| Jul 10, 2026 | 415.00 | 422.00 | 413.00 | 421.00 | 414.33 | 1.69% | 107,400 |
| Jul 9, 2026 | 417.00 | 426.00 | 407.00 | 414.00 | 407.44 | -2.13% | 189,800 |
| Jul 8, 2026 | 424.00 | 425.00 | 416.00 | 423.00 | 416.30 | 0.48% | 116,800 |
| Jul 7, 2026 | 414.00 | 431.00 | 414.00 | 421.00 | 414.33 | 1.69% | 207,200 |
| Jul 6, 2026 | 414.00 | 426.00 | 407.00 | 414.00 | 407.44 | -1.43% | 235,200 |
| Jul 3, 2026 | 415.00 | 422.00 | 411.00 | 420.00 | 413.35 | 3.19% | 186,300 |
| Jul 2, 2026 | 403.00 | 414.00 | 401.00 | 407.00 | 400.55 | 2.52% | 278,200 |
| Jul 1, 2026 | 406.00 | 414.00 | 393.00 | 397.00 | 390.71 | -5.48% | 369,500 |
| Jun 30, 2026 | 406.00 | 427.00 | 392.00 | 420.00 | 413.35 | 6.06% | 687,900 |
| Jun 29, 2026 | 387.00 | 401.00 | 379.00 | 396.00 | 389.73 | 4.49% | 374,200 |
| Jun 26, 2026 | 377.00 | 379.00 | 370.00 | 379.00 | 373.00 | 1.07% | 256,000 |
| Jun 25, 2026 | 384.00 | 384.00 | 370.00 | 375.00 | 369.06 | -0.27% | 320,600 |
| Jun 24, 2026 | 355.00 | 381.00 | 353.00 | 376.00 | 370.05 | 7.74% | 646,300 |
| Jun 23, 2026 | 376.00 | 376.00 | 345.00 | 349.00 | 343.47 | -7.43% | 1,488,500 |