Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,494.00
0.00 (0.00%)
Sep 25, 2026, 3:30 PM JST
Asante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,491.00 | 1,499.00 | 1,490.00 | 1,494.00 | 1,494.00 | - | 19,800 |
| Sep 24, 2026 | 1,516.00 | 1,521.00 | 1,494.00 | 1,494.00 | 1,494.00 | -1.78% | 29,100 |
| Sep 18, 2026 | 1,529.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.13% | 13,500 |
| Sep 17, 2026 | 1,515.00 | 1,531.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.73% | 28,000 |
| Sep 16, 2026 | 1,529.00 | 1,546.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.18% | 44,600 |
| Sep 15, 2026 | 1,545.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.71% | 13,500 |
| Sep 14, 2026 | 1,531.00 | 1,545.00 | 1,531.00 | 1,541.00 | 1,541.00 | 0.65% | 11,900 |
| Sep 11, 2026 | 1,537.00 | 1,539.00 | 1,519.00 | 1,531.00 | 1,531.00 | 0.26% | 21,200 |
| Sep 10, 2026 | 1,520.00 | 1,529.00 | 1,519.00 | 1,527.00 | 1,527.00 | 0.46% | 8,600 |
| Sep 9, 2026 | 1,521.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.07% | 6,400 |
| Sep 8, 2026 | 1,527.00 | 1,535.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.72% | 10,000 |
| Sep 7, 2026 | 1,528.00 | 1,534.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.33% | 8,000 |
| Sep 4, 2026 | 1,518.00 | 1,528.00 | 1,518.00 | 1,527.00 | 1,527.00 | 0.59% | 10,200 |
| Sep 3, 2026 | 1,512.00 | 1,524.00 | 1,512.00 | 1,518.00 | 1,518.00 | 0.07% | 16,500 |
| Sep 2, 2026 | 1,520.00 | 1,522.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.26% | 15,200 |
| Sep 1, 2026 | 1,519.00 | 1,526.00 | 1,519.00 | 1,521.00 | 1,521.00 | 0.13% | 6,500 |
| Aug 31, 2026 | 1,517.00 | 1,527.00 | 1,516.00 | 1,519.00 | 1,519.00 | 0.13% | 7,400 |
| Aug 28, 2026 | 1,516.00 | 1,531.00 | 1,515.00 | 1,517.00 | 1,517.00 | -0.59% | 12,300 |
| Aug 27, 2026 | 1,528.00 | 1,536.00 | 1,523.00 | 1,526.00 | 1,526.00 | - | 13,800 |
| Aug 26, 2026 | 1,520.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.73% | 8,700 |
| Aug 25, 2026 | 1,518.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.46% | 5,200 |
| Aug 24, 2026 | 1,520.00 | 1,523.00 | 1,515.00 | 1,522.00 | 1,522.00 | -0.26% | 8,100 |
| Aug 21, 2026 | 1,512.00 | 1,527.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.73% | 11,500 |
| Aug 20, 2026 | 1,505.00 | 1,516.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.80% | 10,100 |
| Aug 19, 2026 | 1,503.00 | 1,516.00 | 1,502.00 | 1,503.00 | 1,503.00 | -0.33% | 9,100 |
| Aug 18, 2026 | 1,505.00 | 1,515.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.20% | 4,900 |
| Aug 17, 2026 | 1,508.00 | 1,525.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.20% | 16,300 |
| Aug 14, 2026 | 1,505.00 | 1,510.00 | 1,499.00 | 1,508.00 | 1,508.00 | 0.27% | 12,200 |
| Aug 13, 2026 | 1,493.00 | 1,509.00 | 1,487.00 | 1,504.00 | 1,504.00 | 0.67% | 19,400 |
| Aug 12, 2026 | 1,488.00 | 1,497.00 | 1,472.00 | 1,494.00 | 1,494.00 | 0.95% | 12,600 |
| Aug 10, 2026 | 1,473.00 | 1,489.00 | 1,468.00 | 1,480.00 | 1,480.00 | -0.60% | 13,600 |
| Aug 7, 2026 | 1,487.00 | 1,500.00 | 1,475.00 | 1,489.00 | 1,489.00 | 0.13% | 17,600 |
| Aug 6, 2026 | 1,490.00 | 1,500.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.20% | 8,100 |
| Aug 5, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,490.00 | 1,490.00 | -0.07% | 6,700 |
| Aug 4, 2026 | 1,502.00 | 1,506.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.80% | 11,900 |
| Aug 3, 2026 | 1,513.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.66% | 14,700 |
| Jul 31, 2026 | 1,515.00 | 1,532.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.30% | 11,200 |
| Jul 30, 2026 | 1,521.00 | 1,540.00 | 1,520.00 | 1,533.00 | 1,533.00 | 0.13% | 18,400 |
| Jul 29, 2026 | 1,501.00 | 1,533.00 | 1,501.00 | 1,531.00 | 1,531.00 | 1.32% | 29,600 |
| Jul 28, 2026 | 1,511.00 | 1,521.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.59% | 11,900 |
| Jul 27, 2026 | 1,520.00 | 1,523.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.86% | 24,300 |
| Jul 24, 2026 | 1,494.00 | 1,510.00 | 1,494.00 | 1,507.00 | 1,507.00 | 0.47% | 11,600 |
| Jul 23, 2026 | 1,491.00 | 1,508.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.33% | 14,000 |
| Jul 22, 2026 | 1,487.00 | 1,507.00 | 1,487.00 | 1,495.00 | 1,495.00 | -0.60% | 18,400 |
| Jul 21, 2026 | 1,482.00 | 1,504.00 | 1,482.00 | 1,504.00 | 1,504.00 | 1.08% | 14,400 |
| Jul 17, 2026 | 1,500.00 | 1,509.00 | 1,487.00 | 1,488.00 | 1,488.00 | -1.46% | 17,000 |
| Jul 16, 2026 | 1,502.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,510.00 | 0.33% | 13,100 |
| Jul 15, 2026 | 1,503.00 | 1,511.00 | 1,502.00 | 1,505.00 | 1,505.00 | - | 6,800 |
| Jul 14, 2026 | 1,506.00 | 1,510.00 | 1,501.00 | 1,505.00 | 1,505.00 | 0.74% | 18,000 |
| Jul 13, 2026 | 1,495.00 | 1,505.00 | 1,487.00 | 1,494.00 | 1,494.00 | 0.20% | 30,100 |