Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,600.00
+16.00 (1.01%)
At close: Mar 27, 2026
Asante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,593.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.01% | 41,100 |
| Mar 26, 2026 | 1,582.00 | 1,584.00 | 1,577.00 | 1,584.00 | 1,584.00 | 0.25% | 13,200 |
| Mar 25, 2026 | 1,579.00 | 1,583.00 | 1,576.00 | 1,580.00 | 1,580.00 | 0.32% | 11,900 |
| Mar 24, 2026 | 1,579.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,575.00 | 0.06% | 16,800 |
| Mar 23, 2026 | 1,567.00 | 1,574.00 | 1,566.00 | 1,574.00 | 1,574.00 | 0.51% | 18,900 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.63% | 14,500 |
| Mar 18, 2026 | 1,565.00 | 1,577.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.70% | 15,900 |
| Mar 17, 2026 | 1,572.00 | 1,579.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 20,700 |
| Mar 16, 2026 | 1,565.00 | 1,570.00 | 1,565.00 | 1,567.00 | 1,567.00 | 0.13% | 12,200 |
| Mar 13, 2026 | 1,564.00 | 1,571.00 | 1,563.00 | 1,565.00 | 1,565.00 | -0.13% | 23,000 |
| Mar 12, 2026 | 1,571.00 | 1,572.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.32% | 26,300 |
| Mar 11, 2026 | 1,578.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.19% | 27,300 |
| Mar 10, 2026 | 1,581.00 | 1,587.00 | 1,574.00 | 1,575.00 | 1,575.00 | -0.32% | 33,800 |
| Mar 9, 2026 | 1,567.00 | 1,585.00 | 1,562.00 | 1,580.00 | 1,580.00 | -1.68% | 57,800 |
| Mar 6, 2026 | 1,595.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.37% | 46,400 |
| Mar 5, 2026 | 1,603.00 | 1,609.00 | 1,591.00 | 1,601.00 | 1,601.00 | 1.14% | 62,400 |
| Mar 4, 2026 | 1,579.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,583.00 | -0.19% | 66,200 |
| Mar 3, 2026 | 1,609.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,586.00 | -1.31% | 82,600 |
| Mar 2, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.86% | 70,800 |
| Feb 27, 2026 | 1,616.00 | 1,628.00 | 1,616.00 | 1,621.00 | 1,621.00 | 0.31% | 45,600 |
| Feb 26, 2026 | 1,621.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.31% | 55,100 |
| Feb 25, 2026 | 1,616.00 | 1,624.00 | 1,616.00 | 1,621.00 | 1,621.00 | 0.31% | 19,300 |
| Feb 24, 2026 | 1,612.00 | 1,622.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.37% | 19,700 |
| Feb 20, 2026 | 1,614.00 | 1,614.00 | 1,607.00 | 1,610.00 | 1,610.00 | -0.56% | 12,800 |
| Feb 19, 2026 | 1,615.00 | 1,619.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.37% | 16,800 |
| Feb 18, 2026 | 1,615.00 | 1,615.00 | 1,612.00 | 1,613.00 | 1,613.00 | 0.25% | 8,300 |
| Feb 17, 2026 | 1,611.00 | 1,614.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.06% | 16,700 |
| Feb 16, 2026 | 1,610.00 | 1,613.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.12% | 36,700 |
| Feb 13, 2026 | 1,618.00 | 1,621.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.31% | 12,700 |
| Feb 12, 2026 | 1,616.00 | 1,620.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.25% | 27,900 |
| Feb 10, 2026 | 1,618.00 | 1,621.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.12% | 20,900 |
| Feb 9, 2026 | 1,619.00 | 1,619.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.75% | 28,700 |
| Feb 6, 2026 | 1,613.00 | 1,614.00 | 1,599.00 | 1,603.00 | 1,603.00 | -0.37% | 21,200 |
| Feb 5, 2026 | 1,609.00 | 1,613.00 | 1,602.00 | 1,609.00 | 1,609.00 | - | 34,700 |
| Feb 4, 2026 | 1,600.00 | 1,609.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.44% | 16,300 |
| Feb 3, 2026 | 1,602.00 | 1,608.00 | 1,600.00 | 1,602.00 | 1,602.00 | - | 15,300 |
| Feb 2, 2026 | 1,611.00 | 1,611.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.12% | 8,700 |
| Jan 30, 2026 | 1,600.00 | 1,605.00 | 1,598.00 | 1,604.00 | 1,604.00 | 0.56% | 12,700 |
| Jan 29, 2026 | 1,596.00 | 1,599.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.25% | 24,000 |
| Jan 28, 2026 | 1,602.00 | 1,602.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.50% | 21,200 |
| Jan 27, 2026 | 1,603.00 | 1,610.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.25% | 23,400 |
| Jan 26, 2026 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | 1,603.00 | -0.99% | 22,800 |
| Jan 23, 2026 | 1,612.00 | 1,620.00 | 1,612.00 | 1,619.00 | 1,619.00 | 0.06% | 13,300 |
| Jan 22, 2026 | 1,602.00 | 1,620.00 | 1,601.00 | 1,618.00 | 1,618.00 | 1.13% | 17,600 |
| Jan 21, 2026 | 1,606.00 | 1,606.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.62% | 30,900 |
| Jan 20, 2026 | 1,622.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.74% | 21,600 |
| Jan 19, 2026 | 1,623.00 | 1,626.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.31% | 20,400 |
| Jan 16, 2026 | 1,624.00 | 1,627.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.18% | 14,400 |
| Jan 15, 2026 | 1,620.00 | 1,627.00 | 1,619.00 | 1,624.00 | 1,624.00 | 0.12% | 18,900 |
| Jan 14, 2026 | 1,614.00 | 1,622.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.50% | 16,900 |