Asante Incorporated (TYO:6073)
Japan · Delayed Price · Currency is JPY 1,146.00
-35.00 (-2.96%)
Nov 6, 2026, 3:30 PM JST
Asante Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,152.00 | 1,179.00 | 1,145.00 | 1,146.00 | 1,146.00 | -2.96% | 66,600 |
| Nov 5, 2026 | 1,100.00 | 1,191.00 | 1,100.00 | 1,181.00 | 1,181.00 | 7.85% | 127,200 |
| Nov 4, 2026 | 1,121.00 | 1,123.00 | 1,090.00 | 1,095.00 | 1,095.00 | -2.58% | 99,100 |
| Nov 2, 2026 | 1,155.00 | 1,155.00 | 1,121.00 | 1,124.00 | 1,124.00 | -3.35% | 68,200 |
| Oct 30, 2026 | 1,156.00 | 1,170.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.61% | 43,000 |
| Oct 29, 2026 | 1,145.00 | 1,165.00 | 1,138.00 | 1,156.00 | 1,156.00 | 0.52% | 180,300 |
| Oct 28, 2026 | 1,202.00 | 1,205.00 | 1,148.00 | 1,150.00 | 1,150.00 | -4.56% | 168,600 |
| Oct 27, 2026 | 1,220.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.99% | 64,400 |
| Oct 26, 2026 | 1,215.00 | 1,223.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.25% | 52,000 |
| Oct 23, 2026 | 1,227.00 | 1,235.00 | 1,213.00 | 1,214.00 | 1,214.00 | -0.98% | 64,900 |
| Oct 22, 2026 | 1,230.00 | 1,245.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.33% | 52,600 |
| Oct 21, 2026 | 1,235.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 59,600 |
| Oct 20, 2026 | 1,244.00 | 1,245.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.80% | 68,800 |
| Oct 19, 2026 | 1,243.00 | 1,253.00 | 1,243.00 | 1,245.00 | 1,245.00 | 0.32% | 33,100 |
| Oct 16, 2026 | 1,248.00 | 1,260.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.56% | 59,600 |
| Oct 15, 2026 | 1,251.00 | 1,260.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.03% | 47,600 |
| Oct 14, 2026 | 1,261.00 | 1,262.00 | 1,243.00 | 1,261.00 | 1,261.00 | -0.08% | 53,500 |
| Oct 13, 2026 | 1,265.00 | 1,265.00 | 1,236.00 | 1,262.00 | 1,262.00 | -0.63% | 76,300 |
| Oct 9, 2026 | 1,266.00 | 1,294.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.71% | 51,000 |
| Oct 8, 2026 | 1,299.00 | 1,299.00 | 1,250.00 | 1,261.00 | 1,261.00 | -3.22% | 120,700 |
| Oct 7, 2026 | 1,324.00 | 1,330.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.62% | 76,800 |
| Oct 6, 2026 | 1,328.00 | 1,340.00 | 1,322.00 | 1,338.00 | 1,338.00 | 1.36% | 38,300 |
| Oct 5, 2026 | 1,366.00 | 1,366.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.72% | 49,000 |
| Oct 2, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.72% | 24,500 |
| Oct 1, 2026 | 1,410.00 | 1,419.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.48% | 26,400 |
| Sep 30, 2026 | 1,432.00 | 1,432.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.50% | 16,700 |
| Sep 29, 2026 | 1,450.00 | 1,475.00 | 1,409.00 | 1,409.00 | 1,409.00 | -4.60% | 74,800 |
| Sep 28, 2026 | 1,508.00 | 1,508.00 | 1,495.00 | 1,508.00 | 1,477.00 | 0.94% | 48,200 |
| Sep 25, 2026 | 1,491.00 | 1,499.00 | 1,490.00 | 1,494.00 | 1,463.29 | - | 19,800 |
| Sep 24, 2026 | 1,516.00 | 1,521.00 | 1,494.00 | 1,494.00 | 1,463.29 | -1.78% | 29,100 |
| Sep 18, 2026 | 1,529.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,489.73 | -0.13% | 13,500 |
| Sep 17, 2026 | 1,515.00 | 1,531.00 | 1,515.00 | 1,523.00 | 1,491.69 | 0.73% | 28,000 |
| Sep 16, 2026 | 1,529.00 | 1,546.00 | 1,512.00 | 1,512.00 | 1,480.92 | -1.18% | 44,600 |
| Sep 15, 2026 | 1,545.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,498.55 | -0.71% | 13,500 |
| Sep 14, 2026 | 1,531.00 | 1,545.00 | 1,531.00 | 1,541.00 | 1,509.32 | 0.65% | 11,900 |
| Sep 11, 2026 | 1,537.00 | 1,539.00 | 1,519.00 | 1,531.00 | 1,499.53 | 0.26% | 21,200 |
| Sep 10, 2026 | 1,520.00 | 1,529.00 | 1,519.00 | 1,527.00 | 1,495.61 | 0.46% | 8,600 |
| Sep 9, 2026 | 1,521.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,488.75 | -0.07% | 6,400 |
| Sep 8, 2026 | 1,527.00 | 1,535.00 | 1,521.00 | 1,521.00 | 1,489.73 | -0.72% | 10,000 |
| Sep 7, 2026 | 1,528.00 | 1,534.00 | 1,526.00 | 1,532.00 | 1,500.51 | 0.33% | 8,000 |
| Sep 4, 2026 | 1,518.00 | 1,528.00 | 1,518.00 | 1,527.00 | 1,495.61 | 0.59% | 10,200 |
| Sep 3, 2026 | 1,512.00 | 1,524.00 | 1,512.00 | 1,518.00 | 1,486.79 | 0.07% | 16,500 |
| Sep 2, 2026 | 1,520.00 | 1,522.00 | 1,515.00 | 1,517.00 | 1,485.81 | -0.26% | 15,200 |
| Sep 1, 2026 | 1,519.00 | 1,526.00 | 1,519.00 | 1,521.00 | 1,489.73 | 0.13% | 6,500 |
| Aug 31, 2026 | 1,517.00 | 1,527.00 | 1,516.00 | 1,519.00 | 1,487.77 | 0.13% | 7,400 |
| Aug 28, 2026 | 1,516.00 | 1,531.00 | 1,515.00 | 1,517.00 | 1,485.81 | -0.59% | 12,300 |
| Aug 27, 2026 | 1,528.00 | 1,536.00 | 1,523.00 | 1,526.00 | 1,494.63 | - | 13,800 |
| Aug 26, 2026 | 1,520.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,494.63 | 0.73% | 8,700 |
| Aug 25, 2026 | 1,518.00 | 1,522.00 | 1,515.00 | 1,515.00 | 1,483.86 | -0.46% | 5,200 |
| Aug 24, 2026 | 1,520.00 | 1,523.00 | 1,515.00 | 1,522.00 | 1,490.71 | -0.26% | 8,100 |