Skip to main content
logo
Asti Corporation (TYO:6899)
Japan flag Japan · Delayed Price · Currency is JPY
2,273.00
+20.00 (0.89%)
Aug 21, 2026, 3:30 PM JST

Asti Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,246.002,273.002,246.002,273.002,273.000.89%2,200
Aug 20, 20262,253.002,268.002,232.002,253.002,253.00-0.22%7,600
Aug 19, 20262,286.002,326.002,226.002,258.002,258.00-1.14%6,500
Aug 18, 20262,314.002,328.002,284.002,284.002,284.00-1.30%5,500
Aug 17, 20262,373.002,373.002,313.002,314.002,314.00-0.69%9,500
Aug 14, 20262,299.002,333.002,299.002,330.002,330.001.44%5,100
Aug 13, 20262,306.002,320.002,297.002,297.002,297.00-0.13%4,300
Aug 12, 20262,290.002,330.002,287.002,300.002,300.00-1.16%9,500
Aug 10, 20262,390.002,390.002,290.002,327.002,327.00-4.28%10,200
Aug 7, 20262,415.002,431.002,388.002,431.002,431.000.66%1,100
Aug 6, 20262,410.002,415.002,410.002,415.002,415.000.21%2,500
Aug 5, 20262,335.002,410.002,335.002,410.002,410.003.30%5,100
Aug 4, 20262,320.002,335.002,320.002,333.002,333.000.56%8,400
Aug 3, 20262,361.002,361.002,320.002,320.002,320.00-1.78%1,300
Jul 31, 20262,369.002,369.002,335.002,362.002,362.001.42%900
Jul 30, 20262,320.002,329.002,320.002,329.002,329.000.17%600
Jul 29, 20262,377.002,400.002,321.002,325.002,325.00-2.15%5,800
Jul 28, 20262,394.002,402.002,376.002,376.002,376.00-1.04%2,200
Jul 27, 20262,451.002,451.002,401.002,401.002,401.00-12,300
Jul 24, 20262,388.002,406.002,388.002,401.002,401.00-1.07%1,300
Jul 23, 20262,409.002,428.002,403.002,427.002,427.000.91%800
Jul 22, 20262,465.002,465.002,384.002,405.002,405.001.69%11,500
Jul 21, 20262,328.002,378.002,324.002,365.002,365.001.59%4,600
Jul 17, 20262,430.002,430.002,326.002,328.002,328.00-2.18%17,200
Jul 16, 20262,357.002,380.002,348.002,380.002,380.000.98%2,500
Jul 15, 20262,333.002,383.002,333.002,357.002,357.001.03%2,800
Jul 14, 20262,330.002,341.002,330.002,333.002,333.00-0.34%1,200
Jul 13, 20262,351.002,379.002,340.002,341.002,341.00-0.81%7,400
Jul 10, 20262,389.002,400.002,360.002,360.002,360.00-2.07%15,200
Jul 9, 20262,425.002,444.002,410.002,410.002,410.00-6,100
Jul 8, 20262,406.002,443.002,406.002,410.002,410.000.75%3,700
Jul 7, 20262,390.002,414.002,390.002,392.002,392.000.08%3,700
Jul 6, 20262,382.002,397.002,379.002,390.002,390.000.80%9,400
Jul 3, 20262,370.002,392.002,370.002,371.002,371.000.25%1,800
Jul 2, 20262,355.002,410.002,331.002,365.002,365.001.94%12,300
Jul 1, 20262,302.002,346.002,302.002,320.002,320.000.43%9,700
Jun 30, 20262,339.002,339.002,310.002,310.002,310.000.57%3,700
Jun 29, 20262,329.002,335.002,291.002,297.002,297.000.57%1,200
Jun 26, 20262,292.002,308.002,277.002,284.002,284.00-0.04%5,800
Jun 25, 20262,313.002,340.002,225.002,285.002,285.00-0.26%2,900
Jun 24, 20262,309.002,320.002,291.002,291.002,291.00-0.82%2,800
Jun 23, 20262,330.002,331.002,310.002,310.002,310.00-0.77%2,500
Jun 22, 20262,305.002,358.002,301.002,328.002,328.000.30%4,400
Jun 19, 20262,338.002,351.002,305.002,321.002,321.00-1.02%3,300
Jun 18, 20262,288.002,363.002,271.002,345.002,345.003.53%11,100
Jun 17, 20262,294.002,319.002,265.002,265.002,265.000.94%8,300
Jun 16, 20262,199.002,255.002,195.002,244.002,244.001.63%4,800
Jun 15, 20262,200.002,231.002,177.002,208.002,208.000.82%18,000
Jun 12, 20262,199.002,235.002,179.002,190.002,190.001.01%6,900
Jun 11, 20262,255.002,255.002,164.002,168.002,168.00-1.68%7,600