ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 286.00
-3.00 (-1.04%)
Oct 30, 2026, 3:30 PM JST
ASTMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 286.00 | 294.00 | 283.00 | 286.00 | 286.00 | -1.04% | 35,600 |
| Oct 29, 2026 | 295.00 | 298.00 | 289.00 | 289.00 | 289.00 | -3.99% | 35,300 |
| Oct 28, 2026 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -1.31% | 19,400 |
| Oct 27, 2026 | 300.00 | 305.00 | 299.00 | 305.00 | 305.00 | 1.67% | 28,500 |
| Oct 26, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.33% | 15,500 |
| Oct 23, 2026 | 304.00 | 304.00 | 298.00 | 299.00 | 299.00 | - | 32,100 |
| Oct 22, 2026 | 293.00 | 305.00 | 290.00 | 299.00 | 299.00 | 2.05% | 54,800 |
| Oct 21, 2026 | 284.00 | 294.00 | 284.00 | 293.00 | 293.00 | 2.09% | 24,000 |
| Oct 20, 2026 | 293.00 | 293.00 | 286.00 | 287.00 | 287.00 | -1.71% | 22,100 |
| Oct 19, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | - | 9,200 |
| Oct 16, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.04% | 12,800 |
| Oct 15, 2026 | 292.00 | 297.00 | 287.00 | 289.00 | 289.00 | -1.70% | 24,800 |
| Oct 14, 2026 | 298.00 | 303.00 | 294.00 | 294.00 | 294.00 | -1.67% | 12,600 |
| Oct 13, 2026 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | 1.01% | 13,200 |
| Oct 9, 2026 | 289.00 | 297.00 | 288.00 | 296.00 | 296.00 | 1.37% | 25,400 |
| Oct 8, 2026 | 291.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 21,900 |
| Oct 7, 2026 | 299.00 | 304.00 | 293.00 | 294.00 | 294.00 | -1.34% | 37,500 |
| Oct 6, 2026 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | 2.05% | 22,100 |
| Oct 5, 2026 | 292.00 | 294.00 | 287.00 | 292.00 | 292.00 | -0.34% | 22,100 |
| Oct 2, 2026 | 293.00 | 294.00 | 290.00 | 293.00 | 293.00 | - | 8,100 |
| Oct 1, 2026 | 295.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.68% | 8,800 |
| Sep 30, 2026 | 293.00 | 299.00 | 291.00 | 295.00 | 295.00 | 0.68% | 26,400 |
| Sep 29, 2026 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | 1.03% | 7,800 |
| Sep 28, 2026 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | -0.34% | 15,000 |
| Sep 25, 2026 | 293.00 | 296.00 | 285.00 | 291.00 | 291.00 | 2.11% | 27,600 |
| Sep 24, 2026 | 289.00 | 298.00 | 274.00 | 285.00 | 285.00 | -1.38% | 72,800 |
| Sep 18, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.34% | 8,700 |
| Sep 17, 2026 | 293.00 | 296.00 | 290.00 | 290.00 | 290.00 | 0.35% | 15,900 |
| Sep 16, 2026 | 291.00 | 299.00 | 288.00 | 289.00 | 289.00 | -0.69% | 49,000 |
| 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 |