Ascentech KK 3565
TSE · Japan · Distribution Services
¥482.00-17.00 (-3.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥482.00 | -3.41% | ¥498.00 | ¥504.00 | ¥480.00 | 132.80K |
| 2026-10-01 | ¥499.00 | +1.22% | ¥501.00 | ¥505.00 | ¥489.00 | 432.60K |
| 2026-09-30 | ¥493.00 | -0.80% | ¥496.00 | ¥504.00 | ¥493.00 | 93.00K |
| 2026-09-29 | ¥497.00 | -1.58% | ¥500.00 | ¥500.00 | ¥488.00 | 139.50K |
| 2026-09-28 | ¥505.00 | -0.59% | ¥508.00 | ¥508.00 | ¥491.00 | 165.00K |
| 2026-09-25 | ¥508.00 | -0.78% | ¥512.00 | ¥516.00 | ¥505.00 | 212.00K |
| 2026-09-24 | ¥512.00 | -1.73% | ¥521.00 | ¥536.00 | ¥510.00 | 228.40K |
| 2026-09-18 | ¥521.00 | 0.00% | ¥519.00 | ¥528.00 | ¥505.00 | 340.20K |
| 2026-09-17 | ¥521.00 | +1.36% | ¥507.00 | ¥532.00 | ¥506.00 | 266.20K |
| 2026-09-16 | ¥514.00 | +4.68% | ¥490.00 | ¥519.00 | ¥484.00 | 371.90K |
| 2026-09-15 | ¥491.00 | +0.20% | ¥480.00 | ¥496.00 | ¥450.00 | 1.16M |
| 2026-09-14 | ¥490.00 | +2.94% | ¥473.00 | ¥497.00 | ¥468.00 | 271.10K |
| 2026-09-11 | ¥476.00 | -2.86% | ¥490.00 | ¥496.00 | ¥472.00 | 234.50K |
| 2026-09-10 | ¥490.00 | +1.87% | ¥477.00 | ¥493.00 | ¥477.00 | 267.00K |
| 2026-09-09 | ¥481.00 | -0.41% | ¥480.00 | ¥489.00 | ¥478.00 | 164.80K |
| 2026-09-08 | ¥483.00 | -1.43% | ¥486.00 | ¥498.00 | ¥482.00 | 211.10K |
| 2026-09-07 | ¥490.00 | +1.24% | ¥481.00 | ¥492.00 | ¥480.00 | 197.90K |
| 2026-09-04 | ¥484.00 | +2.11% | ¥477.00 | ¥490.00 | ¥476.00 | 150.20K |
| 2026-09-03 | ¥474.00 | +1.28% | ¥468.00 | ¥475.00 | ¥465.00 | 174.30K |
| 2026-09-02 | ¥468.00 | -1.27% | ¥466.00 | ¥474.00 | ¥464.00 | 255.60K |
| 2026-09-01 | ¥474.00 | -1.66% | ¥477.00 | ¥480.00 | ¥473.00 | 109.60K |
| 2026-08-31 | ¥482.00 | +1.47% | ¥470.00 | ¥487.00 | ¥468.00 | 157.40K |
| 2026-08-28 | ¥475.00 | +4.17% | ¥456.00 | ¥478.00 | ¥456.00 | 206.80K |
| 2026-08-27 | ¥456.00 | +1.11% | ¥449.00 | ¥461.00 | ¥449.00 | 65.20K |
| 2026-08-26 | ¥451.00 | +1.12% | ¥447.00 | ¥463.00 | ¥447.00 | 206.30K |
| 2026-08-25 | ¥446.00 | -0.67% | ¥446.00 | ¥447.00 | ¥439.00 | 41.40K |
| 2026-08-24 | ¥449.00 | -0.44% | ¥457.00 | ¥460.00 | ¥447.00 | 74.70K |
| 2026-08-21 | ¥451.00 | -1.74% | ¥451.00 | ¥454.00 | ¥446.00 | 67.70K |
| 2026-08-20 | ¥459.00 | +4.32% | ¥447.00 | ¥459.00 | ¥440.00 | 109.80K |
| 2026-08-19 | ¥440.00 | -1.35% | ¥444.00 | ¥446.00 | ¥436.00 | 139.30K |
| 2026-08-18 | ¥446.00 | -1.33% | ¥457.00 | ¥457.00 | ¥436.00 | 205.50K |
| 2026-08-17 | ¥452.00 | -1.95% | ¥456.00 | ¥461.00 | ¥447.00 | 196.20K |
| 2026-08-14 | ¥461.00 | +2.90% | ¥449.00 | ¥461.00 | ¥438.00 | 263.60K |
| 2026-08-13 | ¥448.00 | +3.23% | ¥431.00 | ¥448.00 | ¥428.00 | 290.60K |
| 2026-08-12 | ¥434.00 | +1.88% | ¥423.00 | ¥437.00 | ¥423.00 | 202.50K |
| 2026-08-10 | ¥426.00 | +1.91% | ¥420.00 | ¥432.00 | ¥418.00 | 142.00K |
| 2026-08-07 | ¥418.00 | -0.24% | ¥420.00 | ¥423.00 | ¥417.00 | 111.40K |
| 2026-08-06 | ¥419.00 | -2.10% | ¥422.00 | ¥426.00 | ¥415.00 | 141.70K |
| 2026-08-05 | ¥428.00 | +3.88% | ¥420.00 | ¥430.00 | ¥417.00 | 144.10K |
| 2026-08-04 | ¥412.00 | +2.49% | ¥402.00 | ¥423.00 | ¥402.00 | 167.10K |
| 2026-08-03 | ¥402.00 | -3.60% | ¥416.00 | ¥416.00 | ¥400.00 | 227.00K |
| 2026-07-31 | ¥417.00 | +0.48% | ¥415.00 | ¥423.00 | ¥406.00 | 209.20K |
| 2026-07-30 | ¥415.00 | -5.68% | ¥440.00 | ¥442.00 | ¥415.00 | 542.60K |
| 2026-07-29 | ¥440.00 | +1.85% | ¥439.00 | ¥450.00 | ¥423.00 | 772.60K |
| 2026-07-28 | ¥432.00 | -1.82% | ¥435.00 | ¥442.00 | ¥426.00 | 207.20K |
| 2026-07-27 | ¥440.00 | +4.51% | ¥421.00 | ¥441.00 | ¥418.00 | 214.20K |
| 2026-07-24 | ¥421.00 | -0.47% | ¥415.00 | ¥424.00 | ¥411.00 | 116.90K |
| 2026-07-23 | ¥423.00 | -2.98% | ¥443.00 | ¥444.00 | ¥422.00 | 128.60K |
| 2026-07-22 | ¥436.00 | +1.87% | ¥427.00 | ¥440.00 | ¥426.00 | 155.90K |
| 2026-07-21 | ¥428.00 | +3.88% | ¥418.00 | ¥433.00 | ¥416.00 | 184.00K |
| 2026-07-17 | ¥412.00 | +0.24% | ¥411.00 | ¥420.00 | ¥408.00 | 298.70K |
| 2026-07-16 | ¥411.00 | -3.07% | ¥420.00 | ¥420.00 | ¥411.00 | 155.30K |
| 2026-07-15 | ¥424.00 | -3.42% | ¥436.00 | ¥440.00 | ¥415.00 | 263.90K |
| 2026-07-14 | ¥439.00 | +5.53% | ¥419.00 | ¥442.00 | ¥419.00 | 227.50K |
| 2026-07-13 | ¥416.00 | -1.19% | ¥424.00 | ¥424.00 | ¥411.00 | 148.40K |
| 2026-07-10 | ¥421.00 | +1.69% | ¥415.00 | ¥422.00 | ¥413.00 | 107.40K |
| 2026-07-09 | ¥414.00 | -2.13% | ¥417.00 | ¥426.00 | ¥407.00 | 189.80K |
| 2026-07-08 | ¥423.00 | +0.48% | ¥424.00 | ¥425.00 | ¥416.00 | 116.80K |
| 2026-07-07 | ¥421.00 | +1.69% | ¥414.00 | ¥431.00 | ¥414.00 | 207.20K |
| 2026-07-06 | ¥414.00 | -1.43% | ¥414.00 | ¥426.00 | ¥407.00 | 235.20K |
| 2026-07-03 | ¥420.00 | +3.19% | ¥415.00 | ¥422.00 | ¥411.00 | 186.30K |
| 2026-07-02 | ¥407.00 | +2.52% | ¥403.00 | ¥414.00 | ¥401.00 | 278.20K |
| 2026-07-01 | ¥397.00 | -5.48% | ¥406.00 | ¥414.00 | ¥393.00 | 369.50K |
| 2026-06-30 | ¥420.00 | +6.06% | ¥406.00 | ¥427.00 | ¥392.00 | 687.90K |
| 2026-06-29 | ¥396.00 | +4.49% | ¥387.00 | ¥401.00 | ¥379.00 | 374.20K |
| 2026-06-26 | ¥379.00 | +1.07% | ¥377.00 | ¥379.00 | ¥370.00 | 256.00K |
| 2026-06-25 | ¥375.00 | -0.27% | ¥384.00 | ¥384.00 | ¥370.00 | 320.60K |
| 2026-06-24 | ¥376.00 | +7.74% | ¥355.00 | ¥381.00 | ¥353.00 | 646.30K |
| 2026-06-23 | ¥349.00 | -7.43% | ¥376.00 | ¥376.00 | ¥345.00 | 1.49M |
| 2026-06-22 | ¥377.00 | +1.62% | ¥371.00 | ¥396.00 | ¥367.00 | 998.30K |
| 2026-06-19 | ¥371.00 | +0.27% | ¥371.00 | ¥381.00 | ¥360.00 | 1.04M |
| 2026-06-18 | ¥370.00 | -11.27% | ¥402.00 | ¥405.00 | ¥368.00 | 1.79M |
| 2026-06-17 | ¥417.00 | -0.48% | ¥415.00 | ¥499.00 | ¥378.00 | 4.35M |
| 2026-06-16 | ¥419.00 | +3.46% | ¥397.00 | ¥441.00 | ¥394.00 | 955.20K |
| 2026-06-15 | ¥405.00 | 0.00% | ¥409.00 | ¥418.00 | ¥400.00 | 460.00K |
| 2026-06-12 | ¥405.00 | -0.98% | ¥412.00 | ¥415.00 | ¥399.00 | 270.60K |
| 2026-06-11 | ¥409.00 | +0.49% | ¥400.00 | ¥409.00 | ¥393.00 | 228.40K |
| 2026-06-10 | ¥407.00 | -4.68% | ¥430.00 | ¥432.00 | ¥402.00 | 360.90K |
| 2026-06-09 | ¥427.00 | -9.73% | ¥471.00 | ¥471.00 | ¥426.00 | 441.80K |
| 2026-06-08 | ¥473.00 | -3.27% | ¥484.00 | ¥491.00 | ¥470.00 | 196.50K |
| 2026-06-05 | ¥489.00 | +0.41% | ¥498.00 | ¥502.00 | ¥487.00 | 268.50K |
| 2026-06-04 | ¥487.00 | -0.61% | ¥484.00 | ¥493.00 | ¥481.00 | 334.20K |
| 2026-06-03 | ¥490.00 | -3.92% | ¥510.00 | ¥510.00 | ¥483.00 | 240.70K |
| 2026-06-02 | ¥510.00 | +2.41% | ¥498.00 | ¥513.00 | ¥495.00 | 492.10K |
| 2026-06-01 | ¥498.00 | +2.68% | ¥493.00 | ¥498.00 | ¥486.00 | 349.70K |
| 2026-05-29 | ¥485.00 | -0.61% | ¥501.00 | ¥505.00 | ¥485.00 | 358.60K |
| 2026-05-28 | ¥488.00 | +0.83% | ¥488.00 | ¥492.00 | ¥476.00 | 303.30K |
| 2026-05-27 | ¥484.00 | -2.22% | ¥495.00 | ¥497.00 | ¥475.00 | 345.40K |
| 2026-05-26 | ¥495.00 | +1.43% | ¥488.00 | ¥502.00 | ¥486.00 | 218.60K |
| 2026-05-25 | ¥488.00 | -1.61% | ¥494.00 | ¥495.00 | ¥478.00 | 230.50K |