Asti Corporation (TYO:6899)
Japan · Delayed Price · Currency is JPY 2,087.00
-8.00 (-0.38%)
Sep 11, 2025, 3:30 PM JST
Asti Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2,095.00 | 2,099.00 | 2,087.00 | 2,087.00 | 2,087.00 | -0.38% | 3,200 |
| Sep 10, 2025 | 2,094.00 | 2,096.00 | 2,081.00 | 2,095.00 | 2,095.00 | 0.05% | 5,100 |
| Sep 9, 2025 | 2,098.00 | 2,098.00 | 2,077.00 | 2,094.00 | 2,094.00 | 0.43% | 2,000 |
| Sep 8, 2025 | 2,090.00 | 2,104.00 | 2,073.00 | 2,085.00 | 2,085.00 | -0.19% | 10,100 |
| Sep 5, 2025 | 2,101.00 | 2,115.00 | 2,089.00 | 2,089.00 | 2,089.00 | -1.00% | 9,100 |
| Sep 4, 2025 | 2,094.00 | 2,110.00 | 2,078.00 | 2,110.00 | 2,110.00 | 0.43% | 9,100 |
| Sep 3, 2025 | 2,109.00 | 2,109.00 | 2,041.00 | 2,101.00 | 2,101.00 | -0.19% | 7,500 |
| Sep 2, 2025 | 2,096.00 | 2,105.00 | 2,082.00 | 2,105.00 | 2,105.00 | 1.15% | 5,000 |
| Sep 1, 2025 | 2,019.00 | 2,097.00 | 2,019.00 | 2,081.00 | 2,081.00 | 2.31% | 10,800 |
| Aug 29, 2025 | 2,015.00 | 2,053.00 | 2,002.00 | 2,034.00 | 2,034.00 | 1.09% | 9,000 |
| Aug 28, 2025 | 2,000.00 | 2,014.00 | 1,993.00 | 2,012.00 | 2,012.00 | 0.55% | 7,400 |
| Aug 27, 2025 | 2,005.00 | 2,008.00 | 1,992.00 | 2,001.00 | 2,001.00 | -0.35% | 4,600 |
| Aug 26, 2025 | 2,021.00 | 2,022.00 | 2,007.00 | 2,008.00 | 2,008.00 | -0.64% | 5,100 |
| Aug 25, 2025 | 2,025.00 | 2,042.00 | 2,021.00 | 2,021.00 | 2,021.00 | 0.05% | 7,700 |
| Aug 22, 2025 | 2,031.00 | 2,038.00 | 2,014.00 | 2,020.00 | 2,020.00 | -0.54% | 12,000 |
| Aug 21, 2025 | 2,021.00 | 2,038.00 | 2,021.00 | 2,031.00 | 2,031.00 | 0.05% | 6,100 |
| Aug 20, 2025 | 2,031.00 | 2,044.00 | 2,017.00 | 2,030.00 | 2,030.00 | -0.15% | 11,200 |
| Aug 19, 2025 | 2,035.00 | 2,064.00 | 2,022.00 | 2,033.00 | 2,033.00 | -0.34% | 11,600 |
| Aug 18, 2025 | 2,019.00 | 2,043.00 | 2,012.00 | 2,040.00 | 2,040.00 | 1.04% | 9,300 |
| Aug 15, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,019.00 | 2,019.00 | 0.80% | 8,600 |
| Aug 14, 2025 | 1,993.00 | 2,004.00 | 1,986.00 | 2,003.00 | 2,003.00 | -0.05% | 5,500 |
| Aug 13, 2025 | 2,001.00 | 2,013.00 | 1,994.00 | 2,004.00 | 2,004.00 | 0.15% | 8,400 |
| Aug 12, 2025 | 1,977.00 | 2,033.00 | 1,977.00 | 2,001.00 | 2,001.00 | 3.20% | 21,800 |
| Aug 8, 2025 | 1,940.00 | 1,965.00 | 1,939.00 | 1,939.00 | 1,939.00 | -1.02% | 5,300 |
| Aug 7, 2025 | 1,951.00 | 1,960.00 | 1,942.00 | 1,959.00 | 1,959.00 | 0.41% | 2,700 |
| Aug 6, 2025 | 1,918.00 | 1,951.00 | 1,918.00 | 1,951.00 | 1,951.00 | 1.19% | 5,600 |
| Aug 5, 2025 | 1,921.00 | 1,936.00 | 1,917.00 | 1,928.00 | 1,928.00 | 0.16% | 7,100 |
| Aug 4, 2025 | 1,897.00 | 1,925.00 | 1,897.00 | 1,925.00 | 1,925.00 | 0.05% | 4,200 |
| Aug 1, 2025 | 1,936.00 | 1,938.00 | 1,915.00 | 1,924.00 | 1,924.00 | -0.36% | 16,100 |
| Jul 31, 2025 | 1,910.00 | 1,932.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1.31% | 5,300 |
| Jul 30, 2025 | 1,906.00 | 1,917.00 | 1,903.00 | 1,906.00 | 1,906.00 | -0.16% | 1,600 |
| Jul 29, 2025 | 1,914.00 | 1,914.00 | 1,897.00 | 1,909.00 | 1,909.00 | 0.10% | 2,600 |
| Jul 28, 2025 | 1,915.00 | 1,931.00 | 1,891.00 | 1,907.00 | 1,907.00 | -0.31% | 8,300 |
| Jul 25, 2025 | 1,941.00 | 1,941.00 | 1,883.00 | 1,913.00 | 1,913.00 | 2.52% | 24,100 |
| Jul 24, 2025 | 1,870.00 | 1,896.00 | 1,856.00 | 1,866.00 | 1,866.00 | 0.48% | 17,100 |
| Jul 23, 2025 | 1,821.00 | 1,860.00 | 1,819.00 | 1,857.00 | 1,857.00 | 2.31% | 33,100 |
| Jul 22, 2025 | 1,839.00 | 1,839.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.06% | 14,500 |
| Jul 18, 2025 | 1,828.00 | 1,828.00 | 1,803.00 | 1,814.00 | 1,814.00 | -0.60% | 6,800 |
| Jul 17, 2025 | 1,829.00 | 1,829.00 | 1,812.00 | 1,825.00 | 1,825.00 | 1.28% | 8,800 |
| Jul 16, 2025 | 1,793.00 | 1,820.00 | 1,793.00 | 1,802.00 | 1,802.00 | -0.22% | 1,800 |
| Jul 15, 2025 | 1,785.00 | 1,817.00 | 1,783.00 | 1,806.00 | 1,806.00 | -1.04% | 11,100 |
| Jul 14, 2025 | 1,838.00 | 1,840.00 | 1,823.00 | 1,825.00 | 1,825.00 | - | 12,400 |
| Jul 11, 2025 | 1,826.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.11% | 6,600 |
| Jul 10, 2025 | 1,844.00 | 1,844.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.71% | 16,800 |
| Jul 9, 2025 | 1,806.00 | 1,837.00 | 1,806.00 | 1,836.00 | 1,836.00 | 2.57% | 15,700 |
| Jul 8, 2025 | 1,786.00 | 1,817.00 | 1,782.00 | 1,790.00 | 1,790.00 | 0.34% | 10,400 |
| Jul 7, 2025 | 1,788.00 | 1,793.00 | 1,773.00 | 1,784.00 | 1,784.00 | 0.28% | 11,700 |
| Jul 4, 2025 | 1,787.00 | 1,792.00 | 1,779.00 | 1,779.00 | 1,779.00 | -0.45% | 3,500 |
| Jul 3, 2025 | 1,785.00 | 1,788.00 | 1,780.00 | 1,787.00 | 1,787.00 | 0.11% | 3,300 |
| Jul 2, 2025 | 1,811.00 | 1,811.00 | 1,782.00 | 1,785.00 | 1,785.00 | -1.44% | 4,500 |