ASTMAX Co., Ltd. (7162) 7162
TSE · Japan · Utilities
¥293.000.00 (0.00%)
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 | ¥293.00 | 0.00% | ¥293.00 | ¥294.00 | ¥290.00 | 8.10K |
| 2026-10-01 | ¥293.00 | -0.68% | ¥295.00 | ¥299.00 | ¥293.00 | 8.80K |
| 2026-09-30 | ¥295.00 | +0.68% | ¥293.00 | ¥299.00 | ¥291.00 | 26.40K |
| 2026-09-29 | ¥293.00 | +1.03% | ¥290.00 | ¥294.00 | ¥290.00 | 7.80K |
| 2026-09-28 | ¥290.00 | -0.34% | ¥296.00 | ¥296.00 | ¥290.00 | 15.00K |
| 2026-09-25 | ¥291.00 | +2.11% | ¥293.00 | ¥296.00 | ¥285.00 | 27.60K |
| 2026-09-24 | ¥285.00 | -1.38% | ¥289.00 | ¥298.00 | ¥274.00 | 72.80K |
| 2026-09-18 | ¥289.00 | -0.34% | ¥289.00 | ¥292.00 | ¥288.00 | 8.70K |
| 2026-09-17 | ¥290.00 | +0.35% | ¥293.00 | ¥296.00 | ¥290.00 | 15.90K |
| 2026-09-16 | ¥289.00 | -0.69% | ¥291.00 | ¥299.00 | ¥288.00 | 49.00K |
| 2026-09-15 | ¥291.00 | -1.02% | ¥292.00 | ¥296.00 | ¥291.00 | 9.40K |
| 2026-09-14 | ¥294.00 | 0.00% | ¥292.00 | ¥296.00 | ¥288.00 | 31.20K |
| 2026-09-11 | ¥294.00 | +0.34% | ¥292.00 | ¥295.00 | ¥288.00 | 29.80K |
| 2026-09-10 | ¥293.00 | +0.34% | ¥295.00 | ¥296.00 | ¥290.00 | 26.00K |
| 2026-09-09 | ¥292.00 | +0.34% | ¥297.00 | ¥300.00 | ¥289.00 | 37.50K |
| 2026-09-08 | ¥291.00 | -5.21% | ¥304.00 | ¥305.00 | ¥291.00 | 119.60K |
| 2026-09-07 | ¥307.00 | +1.32% | ¥303.00 | ¥313.00 | ¥301.00 | 86.90K |
| 2026-09-04 | ¥303.00 | +0.66% | ¥301.00 | ¥306.00 | ¥296.00 | 89.50K |
| 2026-09-03 | ¥301.00 | -2.27% | ¥312.00 | ¥328.00 | ¥291.00 | 330.80K |
| 2026-09-02 | ¥308.00 | +10.79% | ¥286.00 | ¥322.00 | ¥278.00 | 1.03M |
| 2026-09-01 | ¥278.00 | +4.12% | ¥267.00 | ¥308.00 | ¥267.00 | 589.40K |
| 2026-08-31 | ¥267.00 | 0.00% | ¥267.00 | ¥269.00 | ¥262.00 | 16.80K |
| 2026-08-28 | ¥267.00 | 0.00% | ¥265.00 | ¥269.00 | ¥265.00 | 16.30K |
| 2026-08-27 | ¥267.00 | +0.75% | ¥265.00 | ¥268.00 | ¥264.00 | 22.20K |
| 2026-08-26 | ¥265.00 | -0.38% | ¥264.00 | ¥269.00 | ¥263.00 | 32.40K |
| 2026-08-25 | ¥266.00 | +0.76% | ¥264.00 | ¥266.00 | ¥260.00 | 16.20K |
| 2026-08-24 | ¥264.00 | -1.12% | ¥268.00 | ¥268.00 | ¥263.00 | 15.90K |
| 2026-08-21 | ¥267.00 | -0.74% | ¥265.00 | ¥268.00 | ¥265.00 | 2.40K |
| 2026-08-20 | ¥269.00 | +2.28% | ¥262.00 | ¥269.00 | ¥261.00 | 13.30K |
| 2026-08-19 | ¥263.00 | -4.01% | ¥269.00 | ¥270.00 | ¥262.00 | 26.10K |
| 2026-08-18 | ¥274.00 | +3.01% | ¥266.00 | ¥279.00 | ¥266.00 | 54.90K |
| 2026-08-17 | ¥266.00 | +0.76% | ¥264.00 | ¥268.00 | ¥257.00 | 60.30K |
| 2026-08-14 | ¥264.00 | -1.12% | ¥266.00 | ¥270.00 | ¥264.00 | 34.10K |
| 2026-08-13 | ¥267.00 | +1.14% | ¥267.00 | ¥267.00 | ¥263.00 | 15.70K |
| 2026-08-12 | ¥264.00 | -0.38% | ¥265.00 | ¥266.00 | ¥262.00 | 20.10K |
| 2026-08-10 | ¥265.00 | +0.76% | ¥263.00 | ¥267.00 | ¥263.00 | 39.30K |
| 2026-08-07 | ¥263.00 | -2.95% | ¥269.00 | ¥269.00 | ¥261.00 | 58.60K |
| 2026-08-06 | ¥271.00 | -1.81% | ¥272.00 | ¥279.00 | ¥267.00 | 97.10K |
| 2026-08-05 | ¥276.00 | +5.34% | ¥258.00 | ¥277.00 | ¥253.00 | 129.70K |
| 2026-08-04 | ¥262.00 | +3.97% | ¥251.00 | ¥269.00 | ¥249.00 | 134.30K |
| 2026-08-03 | ¥252.00 | +3.28% | ¥250.00 | ¥257.00 | ¥235.00 | 127.10K |
| 2026-07-31 | ¥244.00 | +2.52% | ¥235.00 | ¥244.00 | ¥235.00 | 68.30K |
| 2026-07-30 | ¥238.00 | +0.85% | ¥235.00 | ¥250.00 | ¥232.00 | 158.20K |
| 2026-07-29 | ¥236.00 | -11.28% | ¥252.00 | ¥257.00 | ¥234.00 | 333.30K |
| 2026-07-28 | ¥266.00 | -2.56% | ¥272.00 | ¥272.00 | ¥262.00 | 77.40K |
| 2026-07-27 | ¥273.00 | +1.87% | ¥272.00 | ¥273.00 | ¥265.00 | 45.30K |
| 2026-07-24 | ¥268.00 | -1.11% | ¥274.00 | ¥274.00 | ¥263.00 | 35.30K |
| 2026-07-23 | ¥271.00 | -1.45% | ¥277.00 | ¥277.00 | ¥269.00 | 32.00K |
| 2026-07-22 | ¥275.00 | -0.36% | ¥275.00 | ¥277.00 | ¥272.00 | 56.60K |
| 2026-07-21 | ¥276.00 | +8.24% | ¥258.00 | ¥276.00 | ¥258.00 | 79.60K |
| 2026-07-17 | ¥255.00 | -4.14% | ¥262.00 | ¥264.00 | ¥250.00 | 139.30K |
| 2026-07-16 | ¥266.00 | -2.56% | ¥269.00 | ¥270.00 | ¥263.00 | 56.30K |
| 2026-07-15 | ¥273.00 | +2.25% | ¥266.00 | ¥277.00 | ¥264.00 | 71.00K |
| 2026-07-14 | ¥267.00 | 0.00% | ¥267.00 | ¥270.00 | ¥264.00 | 71.20K |
| 2026-07-13 | ¥267.00 | +0.75% | ¥265.00 | ¥272.00 | ¥263.00 | 96.10K |
| 2026-07-10 | ¥265.00 | +4.74% | ¥254.00 | ¥265.00 | ¥250.00 | 123.70K |
| 2026-07-09 | ¥253.00 | 0.00% | ¥253.00 | ¥256.00 | ¥252.00 | 48.70K |
| 2026-07-08 | ¥253.00 | -1.94% | ¥258.00 | ¥259.00 | ¥251.00 | 65.20K |
| 2026-07-07 | ¥258.00 | -4.80% | ¥269.00 | ¥272.00 | ¥257.00 | 82.70K |
| 2026-07-06 | ¥271.00 | +2.65% | ¥268.00 | ¥275.00 | ¥264.00 | 81.60K |
| 2026-07-03 | ¥264.00 | +3.13% | ¥255.00 | ¥265.00 | ¥255.00 | 56.00K |
| 2026-07-02 | ¥256.00 | 0.00% | ¥255.00 | ¥264.00 | ¥254.00 | 83.10K |
| 2026-07-01 | ¥256.00 | 0.00% | ¥257.00 | ¥261.00 | ¥255.00 | 38.90K |
| 2026-06-30 | ¥256.00 | -0.39% | ¥261.00 | ¥263.00 | ¥255.00 | 52.60K |
| 2026-06-29 | ¥257.00 | 0.00% | ¥257.00 | ¥261.00 | ¥255.00 | 68.70K |
| 2026-06-26 | ¥257.00 | -3.75% | ¥263.00 | ¥265.00 | ¥253.00 | 90.20K |
| 2026-06-25 | ¥267.00 | 0.00% | ¥269.00 | ¥269.00 | ¥263.00 | 41.80K |
| 2026-06-24 | ¥267.00 | +0.75% | ¥265.00 | ¥270.00 | ¥265.00 | 40.60K |
| 2026-06-23 | ¥265.00 | -4.33% | ¥277.00 | ¥277.00 | ¥265.00 | 71.10K |
| 2026-06-22 | ¥277.00 | +3.75% | ¥269.00 | ¥280.00 | ¥269.00 | 67.20K |
| 2026-06-19 | ¥267.00 | -2.91% | ¥280.00 | ¥280.00 | ¥265.00 | 79.80K |
| 2026-06-18 | ¥275.00 | -1.08% | ¥280.00 | ¥280.00 | ¥268.00 | 99.50K |
| 2026-06-17 | ¥278.00 | +1.46% | ¥270.00 | ¥280.00 | ¥270.00 | 95.50K |
| 2026-06-16 | ¥274.00 | -1.79% | ¥279.00 | ¥284.00 | ¥270.00 | 200.60K |
| 2026-06-15 | ¥279.00 | -1.06% | ¥289.00 | ¥289.00 | ¥278.00 | 119.40K |
| 2026-06-12 | ¥282.00 | +3.30% | ¥281.00 | ¥283.00 | ¥273.00 | 159.70K |
| 2026-06-11 | ¥273.00 | +3.02% | ¥263.00 | ¥275.00 | ¥263.00 | 173.70K |
| 2026-06-10 | ¥265.00 | -3.64% | ¥267.00 | ¥271.00 | ¥255.00 | 324.20K |
| 2026-06-09 | ¥275.00 | +1.48% | ¥269.00 | ¥279.00 | ¥266.00 | 181.40K |
| 2026-06-08 | ¥271.00 | -1.09% | ¥269.00 | ¥273.00 | ¥263.00 | 155.90K |
| 2026-06-05 | ¥274.00 | +4.58% | ¥262.00 | ¥283.00 | ¥262.00 | 306.60K |
| 2026-06-04 | ¥262.00 | -2.24% | ¥272.00 | ¥274.00 | ¥261.00 | 196.20K |
| 2026-06-03 | ¥268.00 | -3.60% | ¥284.00 | ¥284.00 | ¥267.00 | 257.90K |
| 2026-06-02 | ¥278.00 | -6.40% | ¥290.00 | ¥292.00 | ¥269.00 | 683.80K |
| 2026-06-01 | ¥297.00 | -2.94% | ¥303.00 | ¥303.00 | ¥285.00 | 471.50K |
| 2026-05-29 | ¥306.00 | -4.67% | ¥320.00 | ¥320.00 | ¥301.00 | 510.80K |
| 2026-05-28 | ¥321.00 | -3.60% | ¥326.00 | ¥345.00 | ¥311.00 | 495.10K |
| 2026-05-27 | ¥333.00 | -5.93% | ¥360.00 | ¥389.00 | ¥330.00 | 886.10K |
| 2026-05-26 | ¥354.00 | -4.07% | ¥377.00 | ¥382.00 | ¥348.00 | 926.80K |
| 2026-05-25 | ¥369.00 | +14.24% | ¥333.00 | ¥373.00 | ¥333.00 | 1.75M |