ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 266.00
-7.00 (-2.56%)
Jul 16, 2026, 3:30 PM JST
ASTMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 269.00 | 270.00 | 263.00 | 266.00 | 266.00 | -2.56% | 56,300 |
| Jul 15, 2026 | 266.00 | 277.00 | 264.00 | 273.00 | 273.00 | 2.25% | 71,000 |
| Jul 14, 2026 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | - | 71,200 |
| Jul 13, 2026 | 265.00 | 272.00 | 263.00 | 267.00 | 267.00 | 0.75% | 96,100 |
| Jul 10, 2026 | 254.00 | 265.00 | 250.00 | 265.00 | 265.00 | 4.74% | 123,700 |
| Jul 9, 2026 | 253.00 | 256.00 | 252.00 | 253.00 | 253.00 | - | 48,700 |
| Jul 8, 2026 | 258.00 | 259.00 | 251.00 | 253.00 | 253.00 | -1.94% | 65,200 |
| Jul 7, 2026 | 269.00 | 272.00 | 257.00 | 258.00 | 258.00 | -4.80% | 82,700 |
| Jul 6, 2026 | 268.00 | 275.00 | 264.00 | 271.00 | 271.00 | 2.65% | 81,600 |
| Jul 3, 2026 | 255.00 | 265.00 | 255.00 | 264.00 | 264.00 | 3.13% | 56,000 |
| Jul 2, 2026 | 255.00 | 264.00 | 254.00 | 256.00 | 256.00 | - | 83,100 |
| Jul 1, 2026 | 257.00 | 261.00 | 255.00 | 256.00 | 256.00 | - | 38,900 |
| Jun 30, 2026 | 261.00 | 263.00 | 255.00 | 256.00 | 256.00 | -0.39% | 52,600 |
| Jun 29, 2026 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | - | 68,700 |
| Jun 26, 2026 | 263.00 | 265.00 | 253.00 | 257.00 | 257.00 | -3.75% | 90,200 |
| Jun 25, 2026 | 269.00 | 269.00 | 263.00 | 267.00 | 267.00 | - | 41,800 |
| Jun 24, 2026 | 265.00 | 270.00 | 265.00 | 267.00 | 267.00 | 0.75% | 40,600 |
| Jun 23, 2026 | 277.00 | 277.00 | 265.00 | 265.00 | 265.00 | -4.33% | 71,100 |
| Jun 22, 2026 | 269.00 | 280.00 | 269.00 | 277.00 | 277.00 | 3.75% | 67,200 |
| Jun 19, 2026 | 280.00 | 280.00 | 265.00 | 267.00 | 267.00 | -2.91% | 79,800 |
| Jun 18, 2026 | 280.00 | 280.00 | 268.00 | 275.00 | 275.00 | -1.08% | 99,500 |
| Jun 17, 2026 | 270.00 | 280.00 | 270.00 | 278.00 | 278.00 | 1.46% | 95,500 |
| Jun 16, 2026 | 279.00 | 284.00 | 270.00 | 274.00 | 274.00 | -1.79% | 200,600 |
| Jun 15, 2026 | 289.00 | 289.00 | 278.00 | 279.00 | 279.00 | -1.06% | 119,400 |
| Jun 12, 2026 | 281.00 | 283.00 | 273.00 | 282.00 | 282.00 | 3.30% | 159,700 |
| Jun 11, 2026 | 263.00 | 275.00 | 263.00 | 273.00 | 273.00 | 3.02% | 173,700 |
| Jun 10, 2026 | 267.00 | 271.00 | 255.00 | 265.00 | 265.00 | -3.64% | 324,200 |
| Jun 9, 2026 | 269.00 | 279.00 | 266.00 | 275.00 | 275.00 | 1.48% | 181,400 |
| Jun 8, 2026 | 269.00 | 273.00 | 263.00 | 271.00 | 271.00 | -1.09% | 155,900 |
| Jun 5, 2026 | 262.00 | 283.00 | 262.00 | 274.00 | 274.00 | 4.58% | 306,600 |
| Jun 4, 2026 | 272.00 | 274.00 | 261.00 | 262.00 | 262.00 | -2.24% | 196,200 |
| Jun 3, 2026 | 284.00 | 284.00 | 267.00 | 268.00 | 268.00 | -3.60% | 257,900 |
| Jun 2, 2026 | 290.00 | 292.00 | 269.00 | 278.00 | 278.00 | -6.40% | 683,800 |
| Jun 1, 2026 | 303.00 | 303.00 | 285.00 | 297.00 | 297.00 | -2.94% | 471,500 |
| May 29, 2026 | 320.00 | 320.00 | 301.00 | 306.00 | 306.00 | -4.67% | 510,800 |
| May 28, 2026 | 326.00 | 345.00 | 311.00 | 321.00 | 321.00 | -3.60% | 495,100 |
| May 27, 2026 | 360.00 | 389.00 | 330.00 | 333.00 | 333.00 | -5.93% | 886,100 |
| May 26, 2026 | 377.00 | 382.00 | 348.00 | 354.00 | 354.00 | -4.07% | 926,800 |
| May 25, 2026 | 333.00 | 373.00 | 333.00 | 369.00 | 369.00 | 14.24% | 1,747,800 |
| May 22, 2026 | 328.00 | 339.00 | 322.00 | 323.00 | 323.00 | -1.52% | 327,800 |
| May 21, 2026 | 317.00 | 336.00 | 314.00 | 328.00 | 328.00 | 4.79% | 511,800 |
| May 20, 2026 | 331.00 | 333.00 | 308.00 | 313.00 | 313.00 | -5.72% | 583,300 |
| May 19, 2026 | 327.00 | 342.00 | 319.00 | 332.00 | 332.00 | - | 727,800 |
| May 18, 2026 | 305.00 | 345.00 | 304.00 | 332.00 | 332.00 | 0.61% | 1,099,700 |
| May 15, 2026 | 315.00 | 378.00 | 315.00 | 330.00 | 330.00 | 10.37% | 3,698,100 |
| May 14, 2026 | 375.00 | 375.00 | 299.00 | 299.00 | 299.00 | -21.11% | 2,036,700 |
| May 13, 2026 | 337.00 | 399.00 | 317.00 | 379.00 | 379.00 | 12.46% | 6,373,900 |
| May 12, 2026 | 415.00 | 440.00 | 337.00 | 337.00 | 337.00 | -19.18% | 4,395,600 |
| May 11, 2026 | 495.00 | 519.00 | 386.00 | 417.00 | 417.00 | -8.95% | 9,485,400 |
| May 8, 2026 | 402.00 | 458.00 | 396.00 | 458.00 | 458.00 | 21.16% | 4,933,500 |