Asante, Inc. 6073
TSE · Japan · Commercial Services
¥1,371.00-24.00 (-1.72%)
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 | ¥1,371.00 | -1.72% | ¥1,390.00 | ¥1,390.00 | ¥1,371.00 | 24.50K |
| 2026-10-01 | ¥1,395.00 | -1.48% | ¥1,410.00 | ¥1,419.00 | ¥1,395.00 | 26.40K |
| 2026-09-30 | ¥1,416.00 | +0.50% | ¥1,432.00 | ¥1,432.00 | ¥1,415.00 | 16.70K |
| 2026-09-29 | ¥1,409.00 | -6.56% | ¥1,450.00 | ¥1,475.00 | ¥1,409.00 | 74.80K |
| 2026-09-28 | ¥1,508.00 | +0.94% | ¥1,508.00 | ¥1,508.00 | ¥1,495.00 | 48.20K |
| 2026-09-25 | ¥1,494.00 | 0.00% | ¥1,491.00 | ¥1,499.00 | ¥1,490.00 | 19.80K |
| 2026-09-24 | ¥1,494.00 | -1.78% | ¥1,516.00 | ¥1,521.00 | ¥1,494.00 | 29.10K |
| 2026-09-18 | ¥1,521.00 | -0.13% | ¥1,529.00 | ¥1,530.00 | ¥1,520.00 | 13.50K |
| 2026-09-17 | ¥1,523.00 | +0.73% | ¥1,515.00 | ¥1,531.00 | ¥1,515.00 | 28.00K |
| 2026-09-16 | ¥1,512.00 | -1.18% | ¥1,529.00 | ¥1,546.00 | ¥1,512.00 | 44.60K |
| 2026-09-15 | ¥1,530.00 | -0.71% | ¥1,545.00 | ¥1,549.00 | ¥1,530.00 | 13.50K |
| 2026-09-14 | ¥1,541.00 | +0.65% | ¥1,531.00 | ¥1,545.00 | ¥1,531.00 | 11.90K |
| 2026-09-11 | ¥1,531.00 | +0.26% | ¥1,537.00 | ¥1,539.00 | ¥1,519.00 | 21.20K |
| 2026-09-10 | ¥1,527.00 | +0.46% | ¥1,520.00 | ¥1,529.00 | ¥1,519.00 | 8.60K |
| 2026-09-09 | ¥1,520.00 | -0.07% | ¥1,521.00 | ¥1,529.00 | ¥1,520.00 | 6.40K |
| 2026-09-08 | ¥1,521.00 | -0.72% | ¥1,527.00 | ¥1,535.00 | ¥1,521.00 | 10.00K |
| 2026-09-07 | ¥1,532.00 | +0.33% | ¥1,528.00 | ¥1,534.00 | ¥1,526.00 | 8.00K |
| 2026-09-04 | ¥1,527.00 | +0.59% | ¥1,518.00 | ¥1,528.00 | ¥1,518.00 | 10.20K |
| 2026-09-03 | ¥1,518.00 | +0.07% | ¥1,512.00 | ¥1,524.00 | ¥1,512.00 | 16.50K |
| 2026-09-02 | ¥1,517.00 | -0.26% | ¥1,520.00 | ¥1,522.00 | ¥1,515.00 | 15.20K |
| 2026-09-01 | ¥1,521.00 | +0.13% | ¥1,519.00 | ¥1,526.00 | ¥1,519.00 | 6.50K |
| 2026-08-31 | ¥1,519.00 | +0.13% | ¥1,517.00 | ¥1,527.00 | ¥1,516.00 | 7.40K |
| 2026-08-28 | ¥1,517.00 | -0.59% | ¥1,516.00 | ¥1,531.00 | ¥1,515.00 | 12.30K |
| 2026-08-27 | ¥1,526.00 | 0.00% | ¥1,528.00 | ¥1,536.00 | ¥1,523.00 | 13.80K |
| 2026-08-26 | ¥1,526.00 | +0.73% | ¥1,520.00 | ¥1,526.00 | ¥1,520.00 | 8.70K |
| 2026-08-25 | ¥1,515.00 | -0.46% | ¥1,518.00 | ¥1,522.00 | ¥1,515.00 | 5.20K |
| 2026-08-24 | ¥1,522.00 | -0.26% | ¥1,520.00 | ¥1,523.00 | ¥1,515.00 | 8.10K |
| 2026-08-21 | ¥1,526.00 | +0.73% | ¥1,512.00 | ¥1,527.00 | ¥1,511.00 | 11.50K |
| 2026-08-20 | ¥1,515.00 | +0.80% | ¥1,505.00 | ¥1,516.00 | ¥1,501.00 | 10.10K |
| 2026-08-19 | ¥1,503.00 | -0.33% | ¥1,503.00 | ¥1,516.00 | ¥1,502.00 | 9.10K |
| 2026-08-18 | ¥1,508.00 | +0.20% | ¥1,505.00 | ¥1,515.00 | ¥1,502.00 | 4.90K |
| 2026-08-17 | ¥1,505.00 | -0.20% | ¥1,508.00 | ¥1,525.00 | ¥1,501.00 | 16.30K |
| 2026-08-14 | ¥1,508.00 | +0.27% | ¥1,505.00 | ¥1,510.00 | ¥1,499.00 | 12.20K |
| 2026-08-13 | ¥1,504.00 | +0.67% | ¥1,493.00 | ¥1,509.00 | ¥1,487.00 | 19.40K |
| 2026-08-12 | ¥1,494.00 | +0.95% | ¥1,488.00 | ¥1,497.00 | ¥1,472.00 | 12.60K |
| 2026-08-10 | ¥1,480.00 | -0.60% | ¥1,473.00 | ¥1,489.00 | ¥1,468.00 | 13.60K |
| 2026-08-07 | ¥1,489.00 | +0.13% | ¥1,487.00 | ¥1,500.00 | ¥1,475.00 | 17.60K |
| 2026-08-06 | ¥1,487.00 | -0.20% | ¥1,490.00 | ¥1,500.00 | ¥1,487.00 | 8.10K |
| 2026-08-05 | ¥1,490.00 | -0.07% | ¥1,488.00 | ¥1,500.00 | ¥1,488.00 | 6.70K |
| 2026-08-04 | ¥1,491.00 | -0.80% | ¥1,502.00 | ¥1,506.00 | ¥1,491.00 | 11.90K |
| 2026-08-03 | ¥1,503.00 | -0.66% | ¥1,513.00 | ¥1,520.00 | ¥1,503.00 | 14.70K |
| 2026-07-31 | ¥1,513.00 | -1.30% | ¥1,515.00 | ¥1,532.00 | ¥1,513.00 | 11.20K |
| 2026-07-30 | ¥1,533.00 | +0.13% | ¥1,521.00 | ¥1,540.00 | ¥1,520.00 | 18.40K |
| 2026-07-29 | ¥1,531.00 | +1.32% | ¥1,501.00 | ¥1,533.00 | ¥1,501.00 | 29.60K |
| 2026-07-28 | ¥1,511.00 | -0.59% | ¥1,511.00 | ¥1,521.00 | ¥1,503.00 | 11.90K |
| 2026-07-27 | ¥1,520.00 | +0.86% | ¥1,520.00 | ¥1,523.00 | ¥1,511.00 | 24.30K |
| 2026-07-24 | ¥1,507.00 | +0.47% | ¥1,494.00 | ¥1,510.00 | ¥1,494.00 | 11.60K |
| 2026-07-23 | ¥1,500.00 | +0.33% | ¥1,491.00 | ¥1,508.00 | ¥1,485.00 | 14.00K |
| 2026-07-22 | ¥1,495.00 | -0.60% | ¥1,487.00 | ¥1,507.00 | ¥1,487.00 | 18.40K |
| 2026-07-21 | ¥1,504.00 | +1.08% | ¥1,482.00 | ¥1,504.00 | ¥1,482.00 | 14.40K |
| 2026-07-17 | ¥1,488.00 | -1.46% | ¥1,500.00 | ¥1,509.00 | ¥1,487.00 | 17.00K |
| 2026-07-16 | ¥1,510.00 | +0.33% | ¥1,502.00 | ¥1,516.00 | ¥1,502.00 | 13.10K |
| 2026-07-15 | ¥1,505.00 | 0.00% | ¥1,503.00 | ¥1,511.00 | ¥1,502.00 | 6.80K |
| 2026-07-14 | ¥1,505.00 | +0.74% | ¥1,506.00 | ¥1,510.00 | ¥1,501.00 | 18.00K |
| 2026-07-13 | ¥1,494.00 | +0.20% | ¥1,495.00 | ¥1,505.00 | ¥1,487.00 | 30.10K |
| 2026-07-10 | ¥1,491.00 | +0.47% | ¥1,494.00 | ¥1,498.00 | ¥1,488.00 | 17.80K |
| 2026-07-09 | ¥1,484.00 | +0.07% | ¥1,480.00 | ¥1,496.00 | ¥1,480.00 | 16.90K |
| 2026-07-08 | ¥1,483.00 | +0.27% | ¥1,479.00 | ¥1,490.00 | ¥1,479.00 | 15.50K |
| 2026-07-07 | ¥1,479.00 | +0.68% | ¥1,477.00 | ¥1,483.00 | ¥1,473.00 | 8.20K |
| 2026-07-06 | ¥1,469.00 | +1.17% | ¥1,464.00 | ¥1,472.00 | ¥1,460.00 | 10.40K |
| 2026-07-03 | ¥1,452.00 | -0.21% | ¥1,456.00 | ¥1,465.00 | ¥1,451.00 | 20.60K |
| 2026-07-02 | ¥1,455.00 | +1.32% | ¥1,440.00 | ¥1,455.00 | ¥1,440.00 | 21.40K |
| 2026-07-01 | ¥1,436.00 | -0.07% | ¥1,431.00 | ¥1,442.00 | ¥1,426.00 | 8.30K |
| 2026-06-30 | ¥1,437.00 | -0.07% | ¥1,439.00 | ¥1,446.00 | ¥1,435.00 | 8.80K |
| 2026-06-29 | ¥1,438.00 | +1.84% | ¥1,430.00 | ¥1,442.00 | ¥1,428.00 | 27.60K |
| 2026-06-26 | ¥1,412.00 | +1.22% | ¥1,395.00 | ¥1,415.00 | ¥1,386.00 | 18.70K |
| 2026-06-25 | ¥1,395.00 | +0.14% | ¥1,398.00 | ¥1,403.00 | ¥1,394.00 | 9.20K |
| 2026-06-24 | ¥1,393.00 | -1.07% | ¥1,400.00 | ¥1,416.00 | ¥1,393.00 | 16.00K |
| 2026-06-23 | ¥1,408.00 | -0.07% | ¥1,405.00 | ¥1,415.00 | ¥1,398.00 | 12.00K |
| 2026-06-22 | ¥1,409.00 | -0.42% | ¥1,411.00 | ¥1,415.00 | ¥1,404.00 | 9.80K |
| 2026-06-19 | ¥1,415.00 | +0.14% | ¥1,413.00 | ¥1,415.00 | ¥1,400.00 | 10.70K |
| 2026-06-18 | ¥1,413.00 | -0.14% | ¥1,416.00 | ¥1,418.00 | ¥1,405.00 | 17.10K |
| 2026-06-17 | ¥1,415.00 | +1.36% | ¥1,397.00 | ¥1,415.00 | ¥1,396.00 | 26.00K |
| 2026-06-16 | ¥1,396.00 | +0.58% | ¥1,388.00 | ¥1,396.00 | ¥1,381.00 | 8.70K |
| 2026-06-15 | ¥1,388.00 | +1.31% | ¥1,372.00 | ¥1,388.00 | ¥1,350.00 | 18.00K |
| 2026-06-12 | ¥1,370.00 | +0.88% | ¥1,365.00 | ¥1,372.00 | ¥1,350.00 | 19.00K |
| 2026-06-11 | ¥1,358.00 | +0.52% | ¥1,351.00 | ¥1,358.00 | ¥1,337.00 | 11.60K |
| 2026-06-10 | ¥1,351.00 | +0.97% | ¥1,338.00 | ¥1,355.00 | ¥1,338.00 | 14.00K |
| 2026-06-09 | ¥1,338.00 | -0.59% | ¥1,347.00 | ¥1,357.00 | ¥1,335.00 | 22.50K |
| 2026-06-08 | ¥1,346.00 | 0.00% | ¥1,338.00 | ¥1,352.00 | ¥1,333.00 | 29.00K |
| 2026-06-05 | ¥1,346.00 | +1.66% | ¥1,325.00 | ¥1,351.00 | ¥1,324.00 | 17.80K |
| 2026-06-04 | ¥1,324.00 | -0.45% | ¥1,321.00 | ¥1,339.00 | ¥1,317.00 | 16.70K |
| 2026-06-03 | ¥1,330.00 | +1.53% | ¥1,312.00 | ¥1,339.00 | ¥1,311.00 | 32.40K |
| 2026-06-02 | ¥1,310.00 | -2.38% | ¥1,332.00 | ¥1,332.00 | ¥1,310.00 | 30.60K |
| 2026-06-01 | ¥1,342.00 | +1.28% | ¥1,316.00 | ¥1,342.00 | ¥1,312.00 | 33.10K |
| 2026-05-29 | ¥1,325.00 | -1.41% | ¥1,342.00 | ¥1,342.00 | ¥1,310.00 | 36.70K |
| 2026-05-28 | ¥1,344.00 | +1.13% | ¥1,329.00 | ¥1,345.00 | ¥1,329.00 | 42.30K |
| 2026-05-27 | ¥1,329.00 | +0.53% | ¥1,323.00 | ¥1,339.00 | ¥1,310.00 | 39.30K |
| 2026-05-26 | ¥1,322.00 | +1.15% | ¥1,316.00 | ¥1,339.00 | ¥1,316.00 | 47.00K |
| 2026-05-25 | ¥1,307.00 | -1.73% | ¥1,330.00 | ¥1,335.00 | ¥1,306.00 | 44.10K |