Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,310.00
-32.00 (-2.38%)
Jun 2, 2026, 3:30 PM JST
Asante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.38% | 30,600 |
| Jun 1, 2026 | 1,316.00 | 1,342.00 | 1,312.00 | 1,342.00 | 1,342.00 | 1.28% | 33,100 |
| May 29, 2026 | 1,342.00 | 1,342.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.41% | 36,700 |
| May 28, 2026 | 1,329.00 | 1,345.00 | 1,329.00 | 1,344.00 | 1,344.00 | 1.13% | 42,300 |
| May 27, 2026 | 1,323.00 | 1,339.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.53% | 39,300 |
| May 26, 2026 | 1,316.00 | 1,339.00 | 1,316.00 | 1,322.00 | 1,322.00 | 1.15% | 47,000 |
| May 25, 2026 | 1,330.00 | 1,335.00 | 1,306.00 | 1,307.00 | 1,307.00 | -1.73% | 44,100 |
| May 22, 2026 | 1,345.00 | 1,347.00 | 1,313.00 | 1,330.00 | 1,330.00 | -1.19% | 69,600 |
| May 21, 2026 | 1,367.00 | 1,368.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.32% | 36,800 |
| May 20, 2026 | 1,349.00 | 1,373.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1.04% | 47,600 |
| May 19, 2026 | 1,375.00 | 1,377.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.66% | 51,500 |
| May 18, 2026 | 1,375.00 | 1,385.00 | 1,352.00 | 1,359.00 | 1,359.00 | -1.52% | 46,700 |
| May 15, 2026 | 1,373.00 | 1,385.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.58% | 47,700 |
| May 14, 2026 | 1,395.00 | 1,403.00 | 1,371.00 | 1,372.00 | 1,372.00 | -1.65% | 60,400 |
| May 13, 2026 | 1,395.00 | 1,410.00 | 1,392.00 | 1,395.00 | 1,395.00 | - | 59,100 |
| 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 | -1.21% | 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 |