ASTMAX Co., Ltd. (TYO:7162)
Japan · Delayed Price · Currency is JPY 268.00
-10.00 (-3.60%)
Jun 3, 2026, 3:30 PM JST
ASTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.45% | 39,800 |
| Mar 27, 2026 | 225.00 | 229.00 | 222.00 | 228.00 | 220.00 | 1.33% | 37,400 |
| Mar 26, 2026 | 233.00 | 233.00 | 221.00 | 225.00 | 217.11 | -2.17% | 130,200 |
| Mar 25, 2026 | 221.00 | 249.00 | 220.00 | 230.00 | 221.93 | 7.48% | 658,000 |
| Mar 24, 2026 | 217.00 | 219.00 | 214.00 | 214.00 | 206.49 | 0.94% | 31,800 |
| Mar 23, 2026 | 216.00 | 216.00 | 206.00 | 212.00 | 204.56 | -3.20% | 54,400 |
| Mar 19, 2026 | 230.00 | 231.00 | 218.00 | 219.00 | 211.32 | -5.19% | 110,600 |