ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 269.00
-7.00 (-2.54%)
Aug 6, 2026, 12:30 PM JST
ASTMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 258.00 | 277.00 | 253.00 | 276.00 | - | 5.34% | 127,300 |
| 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 |
| 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 |