ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 299.00
-80.00 (-21.11%)
May 14, 2026, 3:30 PM JST
ASTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 375.00 | 375.00 | 330.00 | 340.00 | - | -10.29% | 971,200 |
| 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 |
| May 7, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 26.85% | 111,400 |
| May 1, 2026 | 298.00 | 298.00 | 283.00 | 298.00 | 298.00 | 36.70% | 2,036,000 |
| Apr 30, 2026 | 223.00 | 225.00 | 218.00 | 218.00 | 218.00 | -2.24% | 52,200 |
| Apr 28, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.89% | 26,600 |
| Apr 27, 2026 | 222.00 | 226.00 | 222.00 | 225.00 | 225.00 | - | 25,300 |
| Apr 24, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 12,300 |
| Apr 23, 2026 | 227.00 | 229.00 | 224.00 | 229.00 | 229.00 | 0.88% | 17,600 |
| Apr 22, 2026 | 230.00 | 230.00 | 224.00 | 227.00 | 227.00 | -2.99% | 31,000 |
| Apr 21, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.30% | 24,200 |
| Apr 20, 2026 | 244.00 | 244.00 | 230.00 | 231.00 | 231.00 | -3.35% | 54,100 |
| Apr 17, 2026 | 244.00 | 248.00 | 235.00 | 239.00 | 239.00 | -4.02% | 189,700 |
| Apr 16, 2026 | 231.00 | 249.00 | 225.00 | 249.00 | 249.00 | 11.16% | 271,400 |
| Apr 15, 2026 | 228.00 | 229.00 | 224.00 | 224.00 | 224.00 | -1.75% | 28,800 |
| Apr 14, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 14,900 |
| Apr 13, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -1.29% | 12,900 |
| Apr 10, 2026 | 231.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1.75% | 14,500 |
| Apr 9, 2026 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.29% | 6,500 |
| Apr 8, 2026 | 237.00 | 237.00 | 230.00 | 232.00 | 232.00 | 0.43% | 31,000 |
| Apr 7, 2026 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | -0.86% | 11,900 |
| Apr 6, 2026 | 236.00 | 236.00 | 229.00 | 233.00 | 233.00 | -0.43% | 22,900 |
| Apr 3, 2026 | 232.00 | 237.00 | 230.00 | 234.00 | 234.00 | 3.54% | 56,000 |
| Apr 2, 2026 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.16% | 53,800 |
| Apr 1, 2026 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | -0.43% | 51,000 |
| Mar 31, 2026 | 223.00 | 243.00 | 220.00 | 232.00 | 232.00 | 4.98% | 258,300 |
| Mar 30, 2026 | 224.00 | 224.00 | 219.00 | 221.00 | 221.00 | -3.07% | 39,800 |
| Mar 27, 2026 | 225.00 | 229.00 | 222.00 | 228.00 | 221.00 | 1.33% | 37,400 |
| Mar 26, 2026 | 233.00 | 233.00 | 221.00 | 225.00 | 218.09 | -2.17% | 130,200 |
| Mar 25, 2026 | 221.00 | 249.00 | 220.00 | 230.00 | 222.94 | 7.48% | 658,000 |
| Mar 24, 2026 | 217.00 | 219.00 | 214.00 | 214.00 | 207.43 | 0.94% | 31,800 |
| Mar 23, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 205.49 | -3.20% | 54,400 |
| Mar 19, 2026 | 230.00 | 231.00 | 218.00 | 219.00 | 212.28 | -5.19% | 110,600 |
| Mar 18, 2026 | 233.00 | 234.00 | 228.00 | 231.00 | 223.91 | 0.43% | 43,100 |
| Mar 17, 2026 | 232.00 | 240.00 | 227.00 | 230.00 | 222.94 | 1.77% | 117,300 |
| Mar 16, 2026 | 217.00 | 234.00 | 216.00 | 226.00 | 219.06 | 5.12% | 153,600 |
| Mar 13, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 208.40 | -0.92% | 36,300 |
| Mar 12, 2026 | 217.00 | 220.00 | 215.00 | 217.00 | 210.34 | 0.46% | 18,400 |
| Mar 11, 2026 | 215.00 | 222.00 | 215.00 | 216.00 | 209.37 | - | 44,600 |
| Mar 10, 2026 | 214.00 | 217.00 | 213.00 | 216.00 | 209.37 | 2.37% | 16,000 |
| Mar 9, 2026 | 208.00 | 212.00 | 205.00 | 211.00 | 204.52 | -2.31% | 38,600 |
| Mar 6, 2026 | 215.00 | 216.00 | 198.00 | 216.00 | 209.37 | 0.93% | 66,400 |
| Mar 5, 2026 | 216.00 | 218.00 | 210.00 | 214.00 | 207.43 | 1.42% | 19,500 |
| Mar 4, 2026 | 213.00 | 217.00 | 211.00 | 211.00 | 204.52 | -2.76% | 16,800 |
| Mar 3, 2026 | 217.00 | 218.00 | 214.00 | 217.00 | 210.34 | - | 15,700 |
| Mar 2, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 210.34 | -1.36% | 16,000 |
| Feb 27, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 213.25 | 0.46% | 6,400 |