Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,395.00
-66.00 (-4.52%)
May 12, 2026, 3:30 PM JST
Asante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,464.00 | 1,497.00 | 1,390.00 | 1,395.00 | 1,395.00 | -4.52% | 139,000 |
| May 11, 2026 | 1,476.00 | 1,480.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.95% | 28,200 |
| May 8, 2026 | 1,470.00 | 1,483.00 | 1,469.00 | 1,475.00 | 1,475.00 | 0.68% | 26,000 |
| May 7, 2026 | 1,471.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.75% | 23,500 |
| May 1, 2026 | 1,487.00 | 1,487.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.74% | 24,700 |
| Apr 30, 2026 | 1,488.00 | 1,491.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.13% | 24,500 |
| Apr 28, 2026 | 1,489.00 | 1,489.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.27% | 28,300 |
| Apr 27, 2026 | 1,468.00 | 1,481.00 | 1,465.00 | 1,481.00 | 1,481.00 | 1.09% | 35,200 |
| Apr 24, 2026 | 1,490.00 | 1,493.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.55% | 48,700 |
| Apr 23, 2026 | 1,480.00 | 1,488.00 | 1,478.00 | 1,488.00 | 1,488.00 | 0.47% | 38,100 |
| Apr 22, 2026 | 1,505.00 | 1,505.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.27% | 73,000 |
| Apr 21, 2026 | 1,510.00 | 1,511.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 29,100 |
| Apr 20, 2026 | 1,513.00 | 1,514.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.66% | 34,800 |
| Apr 17, 2026 | 1,514.00 | 1,515.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.07% | 13,100 |
| Apr 16, 2026 | 1,517.00 | 1,517.00 | 1,511.00 | 1,514.00 | 1,514.00 | 0.13% | 22,800 |
| Apr 15, 2026 | 1,514.00 | 1,518.00 | 1,510.00 | 1,512.00 | 1,512.00 | -0.07% | 30,400 |
| Apr 14, 2026 | 1,518.00 | 1,518.00 | 1,512.00 | 1,513.00 | 1,513.00 | - | 17,800 |
| Apr 13, 2026 | 1,519.00 | 1,520.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.39% | 29,000 |
| Apr 10, 2026 | 1,528.00 | 1,528.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.20% | 19,200 |
| Apr 9, 2026 | 1,535.00 | 1,538.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.72% | 30,700 |
| Apr 8, 2026 | 1,531.00 | 1,533.00 | 1,526.00 | 1,533.00 | 1,533.00 | 0.92% | 26,500 |
| Apr 7, 2026 | 1,522.00 | 1,531.00 | 1,517.00 | 1,519.00 | 1,519.00 | 0.20% | 20,200 |
| Apr 6, 2026 | 1,521.00 | 1,522.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.07% | 17,800 |
| Apr 3, 2026 | 1,525.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.33% | 37,700 |
| Apr 2, 2026 | 1,537.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.17% | 74,800 |
| Apr 1, 2026 | 1,555.00 | 1,555.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.45% | 42,600 |
| Mar 31, 2026 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | 22,600 |
| Mar 30, 2026 | 1,540.00 | 1,560.00 | 1,537.00 | 1,550.00 | 1,550.00 | -3.13% | 59,500 |
| Mar 27, 2026 | 1,593.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,569.00 | 1.01% | 41,100 |
| Mar 26, 2026 | 1,582.00 | 1,584.00 | 1,577.00 | 1,584.00 | 1,553.31 | 0.25% | 13,200 |
| Mar 25, 2026 | 1,579.00 | 1,583.00 | 1,576.00 | 1,580.00 | 1,549.39 | 0.32% | 11,900 |
| Mar 24, 2026 | 1,579.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,544.48 | 0.06% | 16,800 |
| Mar 23, 2026 | 1,567.00 | 1,574.00 | 1,566.00 | 1,574.00 | 1,543.50 | 0.51% | 18,900 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,566.00 | 1,566.00 | 1,535.66 | -0.63% | 14,500 |
| Mar 18, 2026 | 1,565.00 | 1,577.00 | 1,565.00 | 1,576.00 | 1,545.47 | 0.70% | 15,900 |
| Mar 17, 2026 | 1,572.00 | 1,579.00 | 1,565.00 | 1,565.00 | 1,534.68 | -0.13% | 20,700 |
| Mar 16, 2026 | 1,565.00 | 1,570.00 | 1,565.00 | 1,567.00 | 1,536.64 | 0.13% | 12,200 |
| Mar 13, 2026 | 1,564.00 | 1,571.00 | 1,563.00 | 1,565.00 | 1,534.68 | -0.13% | 23,000 |
| Mar 12, 2026 | 1,571.00 | 1,572.00 | 1,565.00 | 1,567.00 | 1,536.64 | -0.32% | 26,300 |
| Mar 11, 2026 | 1,578.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,541.54 | -0.19% | 27,300 |
| Mar 10, 2026 | 1,581.00 | 1,587.00 | 1,574.00 | 1,575.00 | 1,544.48 | -0.32% | 33,800 |
| Mar 9, 2026 | 1,567.00 | 1,585.00 | 1,562.00 | 1,580.00 | 1,549.39 | -1.68% | 57,800 |
| Mar 6, 2026 | 1,595.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,575.86 | 0.37% | 46,400 |
| Mar 5, 2026 | 1,603.00 | 1,609.00 | 1,591.00 | 1,601.00 | 1,569.98 | 1.14% | 62,400 |
| Mar 4, 2026 | 1,579.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,552.33 | -0.19% | 66,200 |
| Mar 3, 2026 | 1,609.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,555.27 | -1.31% | 82,600 |
| Mar 2, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,607.00 | 1,575.86 | -0.86% | 70,800 |
| Feb 27, 2026 | 1,616.00 | 1,628.00 | 1,616.00 | 1,621.00 | 1,589.59 | 0.31% | 45,600 |
| Feb 26, 2026 | 1,621.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,584.69 | -0.31% | 55,100 |
| Feb 25, 2026 | 1,616.00 | 1,624.00 | 1,616.00 | 1,621.00 | 1,589.59 | 0.31% | 19,300 |