Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 1,338.00
+14.00 (1.06%)
Apr 24, 2026, 10:37 AM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,341.00 | 1,347.00 | 1,318.00 | 1,324.00 | 1,324.00 | -0.97% | 65,300 |
| Apr 22, 2026 | 1,331.00 | 1,347.00 | 1,330.00 | 1,337.00 | 1,337.00 | 0.45% | 53,500 |
| Apr 21, 2026 | 1,334.00 | 1,337.00 | 1,321.00 | 1,331.00 | 1,331.00 | 0.60% | 54,400 |
| Apr 20, 2026 | 1,340.00 | 1,348.00 | 1,323.00 | 1,323.00 | 1,323.00 | -1.12% | 61,800 |
| Apr 17, 2026 | 1,307.00 | 1,338.00 | 1,306.00 | 1,338.00 | 1,338.00 | 2.69% | 73,600 |
| Apr 16, 2026 | 1,308.00 | 1,323.00 | 1,283.00 | 1,303.00 | 1,303.00 | 1.96% | 68,700 |
| Apr 15, 2026 | 1,290.00 | 1,307.00 | 1,275.00 | 1,278.00 | 1,278.00 | - | 57,300 |
| Apr 14, 2026 | 1,269.00 | 1,289.00 | 1,265.00 | 1,278.00 | 1,278.00 | 1.75% | 40,400 |
| Apr 13, 2026 | 1,280.00 | 1,280.00 | 1,251.00 | 1,256.00 | 1,256.00 | -1.95% | 52,700 |
| Apr 10, 2026 | 1,301.00 | 1,321.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.54% | 142,400 |
| Apr 9, 2026 | 1,322.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.21% | 90,600 |
| Apr 8, 2026 | 1,326.00 | 1,329.00 | 1,304.00 | 1,317.00 | 1,317.00 | 1.00% | 103,100 |
| Apr 7, 2026 | 1,330.00 | 1,354.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.32% | 125,300 |
| Apr 6, 2026 | 1,265.00 | 1,342.00 | 1,265.00 | 1,335.00 | 1,335.00 | 5.87% | 184,300 |
| Apr 3, 2026 | 1,234.00 | 1,278.00 | 1,228.00 | 1,261.00 | 1,261.00 | 3.70% | 176,300 |
| Apr 2, 2026 | 1,235.00 | 1,243.00 | 1,207.00 | 1,216.00 | 1,216.00 | -0.73% | 106,500 |
| Apr 1, 2026 | 1,223.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 3.99% | 155,000 |
| Mar 31, 2026 | 1,159.00 | 1,222.00 | 1,158.00 | 1,178.00 | 1,178.00 | 2.43% | 267,600 |
| Mar 30, 2026 | 1,109.00 | 1,165.00 | 1,093.00 | 1,150.00 | 1,150.00 | 0.97% | 245,000 |
| 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 |