Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,505.00
+11.00 (0.74%)
Jul 14, 2026, 3:30 PM JST
Asante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1,495.00 | 1,505.00 | 1,487.00 | 1,494.00 | 1,494.00 | 0.20% | 30,100 |
| Jul 10, 2026 | 1,494.00 | 1,498.00 | 1,488.00 | 1,491.00 | 1,491.00 | 0.47% | 17,800 |
| Jul 9, 2026 | 1,480.00 | 1,496.00 | 1,480.00 | 1,484.00 | 1,484.00 | 0.07% | 16,900 |
| Jul 8, 2026 | 1,479.00 | 1,490.00 | 1,479.00 | 1,483.00 | 1,483.00 | 0.27% | 15,500 |
| Jul 7, 2026 | 1,477.00 | 1,483.00 | 1,473.00 | 1,479.00 | 1,479.00 | 0.68% | 8,200 |
| Jul 6, 2026 | 1,464.00 | 1,472.00 | 1,460.00 | 1,469.00 | 1,469.00 | 1.17% | 10,400 |
| Jul 3, 2026 | 1,456.00 | 1,465.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.21% | 20,600 |
| Jul 2, 2026 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.32% | 21,400 |
| Jul 1, 2026 | 1,431.00 | 1,442.00 | 1,426.00 | 1,436.00 | 1,436.00 | -0.07% | 8,300 |
| Jun 30, 2026 | 1,439.00 | 1,446.00 | 1,435.00 | 1,437.00 | 1,437.00 | -0.07% | 8,800 |
| Jun 29, 2026 | 1,430.00 | 1,442.00 | 1,428.00 | 1,438.00 | 1,438.00 | 1.84% | 27,600 |
| Jun 26, 2026 | 1,395.00 | 1,415.00 | 1,386.00 | 1,412.00 | 1,412.00 | 1.22% | 18,700 |
| Jun 25, 2026 | 1,398.00 | 1,403.00 | 1,394.00 | 1,395.00 | 1,395.00 | 0.14% | 9,200 |
| Jun 24, 2026 | 1,400.00 | 1,416.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.07% | 16,000 |
| Jun 23, 2026 | 1,405.00 | 1,415.00 | 1,398.00 | 1,408.00 | 1,408.00 | -0.07% | 12,000 |
| Jun 22, 2026 | 1,411.00 | 1,415.00 | 1,404.00 | 1,409.00 | 1,409.00 | -0.42% | 9,800 |
| Jun 19, 2026 | 1,413.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,415.00 | 0.14% | 10,700 |
| Jun 18, 2026 | 1,416.00 | 1,418.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.14% | 17,100 |
| Jun 17, 2026 | 1,397.00 | 1,415.00 | 1,396.00 | 1,415.00 | 1,415.00 | 1.36% | 26,000 |
| Jun 16, 2026 | 1,388.00 | 1,396.00 | 1,381.00 | 1,396.00 | 1,396.00 | 0.58% | 8,700 |
| Jun 15, 2026 | 1,372.00 | 1,388.00 | 1,350.00 | 1,388.00 | 1,388.00 | 1.31% | 18,000 |
| Jun 12, 2026 | 1,365.00 | 1,372.00 | 1,350.00 | 1,370.00 | 1,370.00 | 0.88% | 19,000 |
| Jun 11, 2026 | 1,351.00 | 1,358.00 | 1,337.00 | 1,358.00 | 1,358.00 | 0.52% | 11,600 |
| Jun 10, 2026 | 1,338.00 | 1,355.00 | 1,338.00 | 1,351.00 | 1,351.00 | 0.97% | 14,000 |
| Jun 9, 2026 | 1,347.00 | 1,357.00 | 1,335.00 | 1,338.00 | 1,338.00 | -0.59% | 22,500 |
| Jun 8, 2026 | 1,338.00 | 1,352.00 | 1,333.00 | 1,346.00 | 1,346.00 | - | 29,000 |
| Jun 5, 2026 | 1,325.00 | 1,351.00 | 1,324.00 | 1,346.00 | 1,346.00 | 1.66% | 17,800 |
| Jun 4, 2026 | 1,321.00 | 1,339.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.45% | 16,700 |
| Jun 3, 2026 | 1,312.00 | 1,339.00 | 1,311.00 | 1,330.00 | 1,330.00 | 1.53% | 32,400 |
| 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 |