ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 291.00
-3.00 (-1.02%)
Sep 15, 2026, 3:30 PM JST
ASTMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 292.00 | 296.00 | 291.00 | 291.00 | 291.00 | -1.02% | 9,400 |
| Sep 14, 2026 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | - | 31,200 |
| Sep 11, 2026 | 292.00 | 295.00 | 288.00 | 294.00 | 294.00 | 0.34% | 29,800 |
| Sep 10, 2026 | 295.00 | 296.00 | 290.00 | 293.00 | 293.00 | 0.34% | 26,000 |
| Sep 9, 2026 | 297.00 | 300.00 | 289.00 | 292.00 | 292.00 | 0.34% | 37,500 |
| Sep 8, 2026 | 304.00 | 305.00 | 291.00 | 291.00 | 291.00 | -5.21% | 119,600 |
| Sep 7, 2026 | 303.00 | 313.00 | 301.00 | 307.00 | 307.00 | 1.32% | 86,900 |
| Sep 4, 2026 | 301.00 | 306.00 | 296.00 | 303.00 | 303.00 | 0.66% | 89,500 |
| Sep 3, 2026 | 312.00 | 328.00 | 291.00 | 301.00 | 301.00 | -2.27% | 330,800 |
| Sep 2, 2026 | 286.00 | 322.00 | 278.00 | 308.00 | 308.00 | 10.79% | 1,025,800 |
| Sep 1, 2026 | 267.00 | 308.00 | 267.00 | 278.00 | 278.00 | 4.12% | 589,400 |
| Aug 31, 2026 | 267.00 | 269.00 | 262.00 | 267.00 | 267.00 | - | 16,800 |
| Aug 28, 2026 | 265.00 | 269.00 | 265.00 | 267.00 | 267.00 | - | 16,300 |
| Aug 27, 2026 | 265.00 | 268.00 | 264.00 | 267.00 | 267.00 | 0.75% | 22,200 |
| Aug 26, 2026 | 264.00 | 269.00 | 263.00 | 265.00 | 265.00 | -0.38% | 32,400 |
| Aug 25, 2026 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 16,200 |
| Aug 24, 2026 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 15,900 |
| Aug 21, 2026 | 265.00 | 268.00 | 265.00 | 267.00 | 267.00 | -0.74% | 2,400 |
| Aug 20, 2026 | 262.00 | 269.00 | 261.00 | 269.00 | 269.00 | 2.28% | 13,300 |
| Aug 19, 2026 | 269.00 | 270.00 | 262.00 | 263.00 | 263.00 | -4.01% | 26,100 |
| Aug 18, 2026 | 266.00 | 279.00 | 266.00 | 274.00 | 274.00 | 3.01% | 54,900 |
| Aug 17, 2026 | 264.00 | 268.00 | 257.00 | 266.00 | 266.00 | 0.76% | 60,300 |
| Aug 14, 2026 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.12% | 34,100 |
| Aug 13, 2026 | 267.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.14% | 15,700 |
| Aug 12, 2026 | 265.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.38% | 20,100 |
| Aug 10, 2026 | 263.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.76% | 39,300 |
| Aug 7, 2026 | 269.00 | 269.00 | 261.00 | 263.00 | 263.00 | -2.95% | 58,600 |
| Aug 6, 2026 | 272.00 | 279.00 | 267.00 | 271.00 | 271.00 | -1.81% | 97,100 |
| Aug 5, 2026 | 258.00 | 277.00 | 253.00 | 276.00 | 276.00 | 5.34% | 129,700 |
| Aug 4, 2026 | 251.00 | 269.00 | 249.00 | 262.00 | 262.00 | 3.97% | 134,300 |
| Aug 3, 2026 | 250.00 | 257.00 | 235.00 | 252.00 | 252.00 | 3.28% | 127,100 |
| Jul 31, 2026 | 235.00 | 244.00 | 235.00 | 244.00 | 244.00 | 2.52% | 68,300 |
| Jul 30, 2026 | 235.00 | 250.00 | 232.00 | 238.00 | 238.00 | 0.85% | 158,200 |
| Jul 29, 2026 | 252.00 | 257.00 | 234.00 | 236.00 | 236.00 | -11.28% | 333,300 |
| Jul 28, 2026 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | -2.56% | 77,400 |
| Jul 27, 2026 | 272.00 | 273.00 | 265.00 | 273.00 | 273.00 | 1.87% | 45,300 |
| Jul 24, 2026 | 274.00 | 274.00 | 263.00 | 268.00 | 268.00 | -1.11% | 35,300 |
| Jul 23, 2026 | 277.00 | 277.00 | 269.00 | 271.00 | 271.00 | -1.45% | 32,000 |
| Jul 22, 2026 | 275.00 | 277.00 | 272.00 | 275.00 | 275.00 | -0.36% | 56,600 |
| Jul 21, 2026 | 258.00 | 276.00 | 258.00 | 276.00 | 276.00 | 8.24% | 79,600 |
| Jul 17, 2026 | 262.00 | 264.00 | 250.00 | 255.00 | 255.00 | -4.14% | 139,300 |
| 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 |