Asti Corporation 6899
TSE · Japan · Electronic Technology
¥2,201.00-17.00 (-0.77%)
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 | ¥2,201.00 | -0.77% | ¥2,233.00 | ¥2,233.00 | ¥2,196.00 | 1.70K |
| 2026-10-01 | ¥2,218.00 | +0.73% | ¥2,200.00 | ¥2,218.00 | ¥2,196.00 | 2.20K |
| 2026-09-30 | ¥2,202.00 | -0.81% | ¥2,224.00 | ¥2,224.00 | ¥2,190.00 | 13.60K |
| 2026-09-29 | ¥2,220.00 | -1.68% | ¥2,276.00 | ¥2,276.00 | ¥2,211.00 | 8.80K |
| 2026-09-28 | ¥2,258.00 | -0.35% | ¥2,267.00 | ¥2,298.00 | ¥2,258.00 | 8.70K |
| 2026-09-25 | ¥2,266.00 | 0.00% | ¥2,268.00 | ¥2,268.00 | ¥2,257.00 | 8.10K |
| 2026-09-24 | ¥2,266.00 | -1.31% | ¥2,299.00 | ¥2,299.00 | ¥2,266.00 | 6.00K |
| 2026-09-18 | ¥2,296.00 | -0.78% | ¥2,290.00 | ¥2,296.00 | ¥2,267.00 | 7.60K |
| 2026-09-17 | ¥2,314.00 | -1.45% | ¥2,398.00 | ¥2,398.00 | ¥2,280.00 | 9.60K |
| 2026-09-16 | ¥2,348.00 | +2.18% | ¥2,298.00 | ¥2,348.00 | ¥2,295.00 | 3.90K |
| 2026-09-15 | ¥2,298.00 | +1.10% | ¥2,285.00 | ¥2,305.00 | ¥2,270.00 | 3.30K |
| 2026-09-14 | ¥2,273.00 | +0.71% | ¥2,259.00 | ¥2,282.00 | ¥2,259.00 | 3.00K |
| 2026-09-11 | ¥2,257.00 | -0.70% | ¥2,294.00 | ¥2,294.00 | ¥2,254.00 | 10.30K |
| 2026-09-10 | ¥2,273.00 | +0.13% | ¥2,292.00 | ¥2,295.00 | ¥2,264.00 | 1.60K |
| 2026-09-09 | ¥2,270.00 | -0.66% | ¥2,285.00 | ¥2,285.00 | ¥2,256.00 | 3.30K |
| 2026-09-08 | ¥2,285.00 | -1.76% | ¥2,332.00 | ¥2,332.00 | ¥2,285.00 | 6.80K |
| 2026-09-07 | ¥2,326.00 | -0.30% | ¥2,344.00 | ¥2,379.00 | ¥2,312.00 | 4.50K |
| 2026-09-04 | ¥2,333.00 | +0.56% | ¥2,357.00 | ¥2,357.00 | ¥2,312.00 | 3.30K |
| 2026-09-03 | ¥2,320.00 | -2.03% | ¥2,368.00 | ¥2,398.00 | ¥2,320.00 | 7.80K |
| 2026-09-02 | ¥2,368.00 | -0.59% | ¥2,371.00 | ¥2,425.00 | ¥2,350.00 | 5.50K |
| 2026-09-01 | ¥2,382.00 | -0.83% | ¥2,420.00 | ¥2,430.00 | ¥2,360.00 | 7.40K |
| 2026-08-31 | ¥2,402.00 | +4.43% | ¥2,339.00 | ¥2,402.00 | ¥2,339.00 | 11.40K |
| 2026-08-28 | ¥2,300.00 | +0.17% | ¥2,300.00 | ¥2,321.00 | ¥2,296.00 | 1.90K |
| 2026-08-27 | ¥2,296.00 | -0.82% | ¥2,308.00 | ¥2,320.00 | ¥2,294.00 | 800 |
| 2026-08-26 | ¥2,315.00 | +1.58% | ¥2,291.00 | ¥2,315.00 | ¥2,282.00 | 1.70K |
| 2026-08-25 | ¥2,279.00 | -0.70% | ¥2,300.00 | ¥2,300.00 | ¥2,279.00 | 700 |
| 2026-08-24 | ¥2,295.00 | +0.97% | ¥2,304.00 | ¥2,304.00 | ¥2,273.00 | 1.70K |
| 2026-08-21 | ¥2,273.00 | +0.89% | ¥2,246.00 | ¥2,273.00 | ¥2,246.00 | 2.20K |
| 2026-08-20 | ¥2,253.00 | -0.22% | ¥2,253.00 | ¥2,268.00 | ¥2,232.00 | 7.60K |
| 2026-08-19 | ¥2,258.00 | -1.14% | ¥2,286.00 | ¥2,326.00 | ¥2,226.00 | 6.50K |
| 2026-08-18 | ¥2,284.00 | -1.30% | ¥2,314.00 | ¥2,328.00 | ¥2,284.00 | 5.50K |
| 2026-08-17 | ¥2,314.00 | -0.69% | ¥2,373.00 | ¥2,373.00 | ¥2,313.00 | 9.50K |
| 2026-08-14 | ¥2,330.00 | +1.44% | ¥2,299.00 | ¥2,333.00 | ¥2,299.00 | 5.10K |
| 2026-08-13 | ¥2,297.00 | -0.13% | ¥2,306.00 | ¥2,320.00 | ¥2,297.00 | 4.30K |
| 2026-08-12 | ¥2,300.00 | -1.16% | ¥2,290.00 | ¥2,330.00 | ¥2,287.00 | 9.50K |
| 2026-08-10 | ¥2,327.00 | -4.28% | ¥2,390.00 | ¥2,390.00 | ¥2,290.00 | 10.20K |
| 2026-08-07 | ¥2,431.00 | +0.66% | ¥2,415.00 | ¥2,431.00 | ¥2,388.00 | 1.10K |
| 2026-08-06 | ¥2,415.00 | +0.21% | ¥2,410.00 | ¥2,415.00 | ¥2,410.00 | 2.50K |
| 2026-08-05 | ¥2,410.00 | +3.30% | ¥2,335.00 | ¥2,410.00 | ¥2,335.00 | 5.10K |
| 2026-08-04 | ¥2,333.00 | +0.56% | ¥2,320.00 | ¥2,335.00 | ¥2,320.00 | 8.40K |
| 2026-08-03 | ¥2,320.00 | -1.78% | ¥2,361.00 | ¥2,361.00 | ¥2,320.00 | 1.30K |
| 2026-07-31 | ¥2,362.00 | +1.42% | ¥2,369.00 | ¥2,369.00 | ¥2,335.00 | 900 |
| 2026-07-30 | ¥2,329.00 | +0.17% | ¥2,320.00 | ¥2,329.00 | ¥2,320.00 | 600 |
| 2026-07-29 | ¥2,325.00 | -2.15% | ¥2,377.00 | ¥2,400.00 | ¥2,321.00 | 5.80K |
| 2026-07-28 | ¥2,376.00 | -1.04% | ¥2,394.00 | ¥2,402.00 | ¥2,376.00 | 2.20K |
| 2026-07-27 | ¥2,401.00 | 0.00% | ¥2,451.00 | ¥2,451.00 | ¥2,401.00 | 12.30K |
| 2026-07-24 | ¥2,401.00 | -1.07% | ¥2,388.00 | ¥2,406.00 | ¥2,388.00 | 1.30K |
| 2026-07-23 | ¥2,427.00 | +0.91% | ¥2,409.00 | ¥2,428.00 | ¥2,403.00 | 800 |
| 2026-07-22 | ¥2,405.00 | +1.69% | ¥2,465.00 | ¥2,465.00 | ¥2,384.00 | 11.50K |
| 2026-07-21 | ¥2,365.00 | +1.59% | ¥2,328.00 | ¥2,378.00 | ¥2,324.00 | 4.60K |
| 2026-07-17 | ¥2,328.00 | -2.18% | ¥2,430.00 | ¥2,430.00 | ¥2,326.00 | 17.20K |
| 2026-07-16 | ¥2,380.00 | +0.98% | ¥2,357.00 | ¥2,380.00 | ¥2,348.00 | 2.50K |
| 2026-07-15 | ¥2,357.00 | +1.03% | ¥2,333.00 | ¥2,383.00 | ¥2,333.00 | 2.80K |
| 2026-07-14 | ¥2,333.00 | -0.34% | ¥2,330.00 | ¥2,341.00 | ¥2,330.00 | 1.20K |
| 2026-07-13 | ¥2,341.00 | -0.81% | ¥2,351.00 | ¥2,379.00 | ¥2,340.00 | 7.40K |
| 2026-07-10 | ¥2,360.00 | -2.07% | ¥2,389.00 | ¥2,400.00 | ¥2,360.00 | 15.20K |
| 2026-07-09 | ¥2,410.00 | 0.00% | ¥2,425.00 | ¥2,444.00 | ¥2,410.00 | 6.10K |
| 2026-07-08 | ¥2,410.00 | +0.75% | ¥2,406.00 | ¥2,443.00 | ¥2,406.00 | 3.70K |
| 2026-07-07 | ¥2,392.00 | +0.08% | ¥2,390.00 | ¥2,414.00 | ¥2,390.00 | 3.70K |
| 2026-07-06 | ¥2,390.00 | +0.80% | ¥2,382.00 | ¥2,397.00 | ¥2,379.00 | 9.40K |
| 2026-07-03 | ¥2,371.00 | +0.25% | ¥2,370.00 | ¥2,392.00 | ¥2,370.00 | 1.80K |
| 2026-07-02 | ¥2,365.00 | +1.94% | ¥2,355.00 | ¥2,410.00 | ¥2,331.00 | 12.30K |
| 2026-07-01 | ¥2,320.00 | +0.43% | ¥2,302.00 | ¥2,346.00 | ¥2,302.00 | 9.70K |
| 2026-06-30 | ¥2,310.00 | +0.57% | ¥2,339.00 | ¥2,339.00 | ¥2,310.00 | 3.70K |
| 2026-06-29 | ¥2,297.00 | +0.57% | ¥2,329.00 | ¥2,335.00 | ¥2,291.00 | 1.20K |
| 2026-06-26 | ¥2,284.00 | -0.04% | ¥2,292.00 | ¥2,308.00 | ¥2,277.00 | 5.80K |
| 2026-06-25 | ¥2,285.00 | -0.26% | ¥2,313.00 | ¥2,340.00 | ¥2,225.00 | 2.90K |
| 2026-06-24 | ¥2,291.00 | -0.82% | ¥2,309.00 | ¥2,320.00 | ¥2,291.00 | 2.80K |
| 2026-06-23 | ¥2,310.00 | -0.77% | ¥2,330.00 | ¥2,331.00 | ¥2,310.00 | 2.50K |
| 2026-06-22 | ¥2,328.00 | +0.30% | ¥2,305.00 | ¥2,358.00 | ¥2,301.00 | 4.40K |
| 2026-06-19 | ¥2,321.00 | -1.02% | ¥2,338.00 | ¥2,351.00 | ¥2,305.00 | 3.30K |
| 2026-06-18 | ¥2,345.00 | +3.53% | ¥2,288.00 | ¥2,363.00 | ¥2,271.00 | 11.10K |
| 2026-06-17 | ¥2,265.00 | +0.94% | ¥2,294.00 | ¥2,319.00 | ¥2,265.00 | 8.30K |
| 2026-06-16 | ¥2,244.00 | +1.63% | ¥2,199.00 | ¥2,255.00 | ¥2,195.00 | 4.80K |
| 2026-06-15 | ¥2,208.00 | +0.82% | ¥2,200.00 | ¥2,231.00 | ¥2,177.00 | 18.00K |
| 2026-06-12 | ¥2,190.00 | +1.01% | ¥2,199.00 | ¥2,235.00 | ¥2,179.00 | 6.90K |
| 2026-06-11 | ¥2,168.00 | -1.68% | ¥2,255.00 | ¥2,255.00 | ¥2,164.00 | 7.60K |
| 2026-06-10 | ¥2,205.00 | -0.23% | ¥2,246.00 | ¥2,246.00 | ¥2,205.00 | 5.00K |
| 2026-06-09 | ¥2,210.00 | 0.00% | ¥2,211.00 | ¥2,232.00 | ¥2,210.00 | 2.80K |
| 2026-06-08 | ¥2,210.00 | -1.38% | ¥2,240.00 | ¥2,240.00 | ¥2,207.00 | 13.00K |
| 2026-06-05 | ¥2,241.00 | -0.09% | ¥2,243.00 | ¥2,278.00 | ¥2,241.00 | 1.00K |
| 2026-06-04 | ¥2,243.00 | -1.45% | ¥2,276.00 | ¥2,279.00 | ¥2,241.00 | 1.90K |
| 2026-06-03 | ¥2,276.00 | +1.07% | ¥2,252.00 | ¥2,290.00 | ¥2,252.00 | 2.90K |
| 2026-06-02 | ¥2,252.00 | +0.09% | ¥2,243.00 | ¥2,274.00 | ¥2,217.00 | 5.60K |
| 2026-06-01 | ¥2,250.00 | -1.19% | ¥2,277.00 | ¥2,279.00 | ¥2,216.00 | 6.50K |
| 2026-05-29 | ¥2,277.00 | +1.65% | ¥2,284.00 | ¥2,338.00 | ¥2,272.00 | 5.20K |
| 2026-05-28 | ¥2,240.00 | +1.73% | ¥2,200.00 | ¥2,257.00 | ¥2,200.00 | 13.80K |
| 2026-05-27 | ¥2,202.00 | +1.43% | ¥2,201.00 | ¥2,206.00 | ¥2,180.00 | 7.30K |
| 2026-05-26 | ¥2,171.00 | -1.27% | ¥2,221.00 | ¥2,229.00 | ¥2,171.00 | 4.60K |
| 2026-05-25 | ¥2,199.00 | -0.95% | ¥2,222.00 | ¥2,263.00 | ¥2,175.00 | 6.90K |