ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 215.00
-5.00 (-2.27%)
At close: Feb 20, 2026
ASTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -2.27% | 16,500 |
| Feb 19, 2026 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 10,500 |
| Feb 18, 2026 | 215.00 | 221.00 | 213.00 | 220.00 | 220.00 | 3.77% | 35,100 |
| Feb 17, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.47% | 10,500 |
| Feb 16, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | - | 12,000 |
| Feb 13, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 11,700 |
| Feb 12, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.47% | 27,700 |
| Feb 10, 2026 | 204.00 | 215.00 | 204.00 | 214.00 | 214.00 | 4.90% | 59,200 |
| Feb 9, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -1.45% | 27,200 |
| Feb 6, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 12,600 |
| Feb 5, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.49% | 15,200 |
| Feb 4, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 48,100 |
| Feb 3, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | -2.38% | 156,300 |
| Feb 2, 2026 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | -0.94% | 21,300 |
| Jan 30, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | -3.20% | 86,800 |
| Jan 29, 2026 | 219.00 | 221.00 | 218.00 | 219.00 | 219.00 | - | 17,700 |
| Jan 28, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 19,900 |
| Jan 27, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | - | 16,000 |
| Jan 26, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.46% | 20,200 |
| Jan 23, 2026 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | -2.70% | 191,600 |
| Jan 22, 2026 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 16,000 |
| Jan 21, 2026 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.77% | 12,100 |
| Jan 20, 2026 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 19,500 |
| Jan 19, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 1.35% | 10,500 |
| Jan 16, 2026 | 223.00 | 227.00 | 222.00 | 223.00 | 223.00 | - | 21,900 |
| Jan 15, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.90% | 23,000 |
| Jan 14, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 14,800 |
| Jan 13, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 11,700 |
| Jan 9, 2026 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 14,600 |
| Jan 8, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 9,000 |
| Jan 7, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 20,000 |
| Jan 6, 2026 | 219.00 | 223.00 | 219.00 | 220.00 | 220.00 | 0.92% | 21,700 |
| Jan 5, 2026 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | - | 39,000 |
| Dec 30, 2025 | 216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 22,900 |
| Dec 29, 2025 | 210.00 | 218.00 | 210.00 | 217.00 | 217.00 | 3.33% | 51,000 |
| Dec 26, 2025 | 214.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 163,000 |
| Dec 25, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | 141,900 |
| Dec 24, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 81,000 |
| Dec 23, 2025 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.92% | 80,200 |
| Dec 22, 2025 | 219.00 | 221.00 | 218.00 | 218.00 | 218.00 | 0.46% | 35,900 |
| Dec 19, 2025 | 217.00 | 219.00 | 217.00 | 217.00 | 217.00 | 0.46% | 87,700 |
| Dec 18, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 104,200 |
| Dec 17, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 35,700 |
| Dec 16, 2025 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.76% | 47,800 |
| Dec 15, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 19,100 |
| Dec 12, 2025 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 24,500 |
| Dec 11, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.44% | 51,100 |
| Dec 10, 2025 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 0.89% | 34,000 |
| Dec 9, 2025 | 226.00 | 229.00 | 225.00 | 225.00 | 225.00 | - | 42,300 |
| Dec 8, 2025 | 226.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.75% | 48,400 |