Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 449.00
+13.00 (2.98%)
Nov 5, 2026, 9:52 AM JST
Ascentech K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 452.00 | 460.00 | 447.00 | 449.00 | 449.00 | 2.98% | 181,300 |
| Nov 4, 2026 | 461.00 | 461.00 | 428.00 | 436.00 | 436.00 | -6.64% | 443,200 |
| Nov 2, 2026 | 476.00 | 481.00 | 461.00 | 467.00 | 467.00 | -4.50% | 291,500 |
| Oct 30, 2026 | 499.00 | 509.00 | 487.00 | 489.00 | 489.00 | -1.81% | 198,000 |
| Oct 29, 2026 | 503.00 | 512.00 | 485.00 | 498.00 | 498.00 | -2.92% | 581,900 |
| Oct 28, 2026 | 529.00 | 535.00 | 503.00 | 513.00 | 513.00 | -3.39% | 362,800 |
| Oct 27, 2026 | 535.00 | 540.00 | 523.00 | 531.00 | 531.00 | -0.93% | 219,400 |
| Oct 26, 2026 | 545.00 | 555.00 | 524.00 | 536.00 | 536.00 | -0.74% | 385,200 |
| Oct 23, 2026 | 535.00 | 553.00 | 533.00 | 540.00 | 540.00 | 0.75% | 636,700 |
| Oct 22, 2026 | 528.00 | 558.00 | 528.00 | 536.00 | 536.00 | 3.47% | 1,649,800 |
| Oct 21, 2026 | 521.00 | 525.00 | 511.00 | 518.00 | 518.00 | -0.58% | 280,900 |
| Oct 20, 2026 | 543.00 | 544.00 | 513.00 | 521.00 | 521.00 | -3.70% | 356,700 |
| Oct 19, 2026 | 545.00 | 548.00 | 535.00 | 541.00 | 541.00 | -0.73% | 230,500 |
| Oct 16, 2026 | 532.00 | 552.00 | 532.00 | 545.00 | 545.00 | 5.62% | 795,600 |
| Oct 15, 2026 | 519.00 | 532.00 | 510.00 | 516.00 | 516.00 | -1.71% | 464,700 |
| Oct 14, 2026 | 528.00 | 544.00 | 516.00 | 525.00 | 525.00 | -0.76% | 734,500 |
| Oct 13, 2026 | 535.00 | 565.00 | 515.00 | 529.00 | 529.00 | -0.38% | 1,188,500 |
| Oct 9, 2026 | 488.00 | 543.00 | 476.00 | 531.00 | 531.00 | 7.06% | 847,900 |
| Oct 8, 2026 | 487.00 | 512.00 | 486.00 | 496.00 | 496.00 | 0.40% | 465,600 |
| Oct 7, 2026 | 495.00 | 505.00 | 485.00 | 494.00 | 494.00 | 0.20% | 135,900 |
| Oct 6, 2026 | 484.00 | 500.00 | 483.00 | 493.00 | 493.00 | 2.71% | 137,500 |
| Oct 5, 2026 | 485.00 | 496.00 | 466.00 | 480.00 | 480.00 | -0.41% | 243,200 |
| Oct 2, 2026 | 498.00 | 504.00 | 480.00 | 482.00 | 482.00 | -3.41% | 132,800 |
| Oct 1, 2026 | 501.00 | 505.00 | 489.00 | 499.00 | 499.00 | 1.22% | 432,600 |
| Sep 30, 2026 | 496.00 | 504.00 | 493.00 | 493.00 | 493.00 | -0.80% | 93,000 |
| Sep 29, 2026 | 500.00 | 500.00 | 488.00 | 497.00 | 497.00 | -1.58% | 139,500 |
| Sep 28, 2026 | 508.00 | 508.00 | 491.00 | 505.00 | 505.00 | -0.59% | 165,000 |
| Sep 25, 2026 | 512.00 | 516.00 | 505.00 | 508.00 | 508.00 | -0.78% | 212,000 |
| Sep 24, 2026 | 521.00 | 536.00 | 510.00 | 512.00 | 512.00 | -1.73% | 228,400 |
| Sep 18, 2026 | 519.00 | 528.00 | 505.00 | 521.00 | 521.00 | - | 340,200 |
| Sep 17, 2026 | 507.00 | 532.00 | 506.00 | 521.00 | 521.00 | 1.36% | 266,200 |
| Sep 16, 2026 | 490.00 | 519.00 | 484.00 | 514.00 | 514.00 | 4.68% | 371,900 |
| Sep 15, 2026 | 480.00 | 496.00 | 450.00 | 491.00 | 491.00 | 0.20% | 1,164,600 |
| Sep 14, 2026 | 473.00 | 497.00 | 468.00 | 490.00 | 490.00 | 2.94% | 271,100 |
| Sep 11, 2026 | 490.00 | 496.00 | 472.00 | 476.00 | 476.00 | -2.86% | 234,500 |
| Sep 10, 2026 | 477.00 | 493.00 | 477.00 | 490.00 | 490.00 | 1.87% | 267,000 |
| Sep 9, 2026 | 480.00 | 489.00 | 478.00 | 481.00 | 481.00 | -0.41% | 164,800 |
| Sep 8, 2026 | 486.00 | 498.00 | 482.00 | 483.00 | 483.00 | -1.43% | 211,100 |
| Sep 7, 2026 | 481.00 | 492.00 | 480.00 | 490.00 | 490.00 | 1.24% | 197,900 |
| Sep 4, 2026 | 477.00 | 490.00 | 476.00 | 484.00 | 484.00 | 2.11% | 150,200 |
| Sep 3, 2026 | 468.00 | 475.00 | 465.00 | 474.00 | 474.00 | 1.28% | 174,300 |
| 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 |