Ascentech K.K. (TYO:3565)
Japan · Delayed Price · Currency is JPY 487.00
-3.00 (-0.61%)
Jun 4, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 289,199 |
| Apr 24, 2026 | 443.67 | 451.33 | 443.67 | 444.00 | 444.00 | 0.60% | 272,999 |
| Apr 23, 2026 | 447.00 | 449.00 | 439.33 | 441.33 | 441.33 | -0.97% | 195,899 |
| Apr 22, 2026 | 443.67 | 449.00 | 443.33 | 445.67 | 445.67 | 0.45% | 160,499 |
| Apr 21, 2026 | 444.67 | 445.67 | 440.33 | 443.67 | 443.67 | 0.60% | 163,199 |
| Apr 20, 2026 | 446.67 | 449.33 | 441.00 | 441.00 | 441.00 | -1.12% | 185,399 |
| Apr 17, 2026 | 435.67 | 446.00 | 435.33 | 446.00 | 446.00 | 2.69% | 220,799 |
| Apr 16, 2026 | 436.00 | 441.00 | 427.67 | 434.33 | 434.33 | 1.96% | 206,099 |
| Apr 15, 2026 | 430.00 | 435.67 | 425.00 | 426.00 | 426.00 | - | 171,899 |
| Apr 14, 2026 | 423.00 | 429.67 | 421.67 | 426.00 | 426.00 | 1.75% | 121,199 |
| Apr 13, 2026 | 426.67 | 426.67 | 417.00 | 418.67 | 418.67 | -1.95% | 158,099 |
| Apr 10, 2026 | 433.67 | 440.33 | 427.00 | 427.00 | 427.00 | -1.54% | 427,199 |
| Apr 9, 2026 | 440.67 | 440.67 | 433.67 | 433.67 | 433.67 | -1.21% | 271,799 |
| Apr 8, 2026 | 442.00 | 443.00 | 434.67 | 439.00 | 439.00 | 1.00% | 309,299 |
| Apr 7, 2026 | 443.33 | 451.33 | 434.67 | 434.67 | 434.67 | -2.32% | 375,899 |
| Apr 6, 2026 | 421.67 | 447.33 | 421.67 | 445.00 | 445.00 | 5.87% | 552,899 |
| Apr 3, 2026 | 411.33 | 426.00 | 409.33 | 420.33 | 420.33 | 3.70% | 528,899 |
| Apr 2, 2026 | 411.67 | 414.33 | 402.33 | 405.33 | 405.33 | -0.73% | 319,499 |
| Apr 1, 2026 | 407.67 | 408.33 | 401.67 | 408.33 | 408.33 | 3.99% | 464,999 |
| Mar 31, 2026 | 386.33 | 407.33 | 386.00 | 392.67 | 392.67 | 2.43% | 802,799 |
| Mar 30, 2026 | 369.67 | 388.33 | 364.33 | 383.33 | 383.33 | 0.97% | 734,999 |
| Mar 27, 2026 | 375.67 | 380.67 | 371.00 | 379.67 | 379.67 | 3.17% | 586,199 |
| Mar 26, 2026 | 366.67 | 373.00 | 362.67 | 368.00 | 368.00 | -0.81% | 453,899 |
| Mar 25, 2026 | 365.33 | 372.00 | 364.00 | 371.00 | 371.00 | 2.39% | 831,899 |
| Mar 24, 2026 | 355.33 | 364.67 | 355.33 | 362.33 | 362.33 | 3.92% | 543,299 |
| Mar 23, 2026 | 339.67 | 359.00 | 335.33 | 348.67 | 348.67 | -0.29% | 1,316,999 |