Ascentech K.K. (TYO:3565)
Japan
· Delayed Price · Currency is JPY 1,275.00
+60.00 (4.94%)
Mar 10, 2026, 3:30 PM JST
Ascentech K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,201.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | -3.34% | 200,300 |
| Mar 6, 2026 | 1,231.00 | 1,273.00 | 1,222.00 | 1,257.00 | 1,257.00 | 4.23% | 132,700 |
| Mar 5, 2026 | 1,207.00 | 1,224.00 | 1,195.00 | 1,206.00 | 1,206.00 | 3.79% | 115,100 |
| Mar 4, 2026 | 1,195.00 | 1,213.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.14% | 345,300 |
| Mar 3, 2026 | 1,268.00 | 1,271.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.31% | 127,600 |
| Mar 2, 2026 | 1,276.00 | 1,279.00 | 1,246.00 | 1,267.00 | 1,267.00 | -4.52% | 156,300 |
| Feb 27, 2026 | 1,327.00 | 1,339.00 | 1,302.00 | 1,327.00 | 1,327.00 | 2.31% | 154,900 |
| Feb 26, 2026 | 1,251.00 | 1,307.00 | 1,242.00 | 1,297.00 | 1,297.00 | 4.60% | 113,000 |
| Feb 25, 2026 | 1,253.00 | 1,261.00 | 1,233.00 | 1,240.00 | 1,240.00 | -1.67% | 216,000 |
| Feb 24, 2026 | 1,285.00 | 1,297.00 | 1,231.00 | 1,261.00 | 1,261.00 | -3.30% | 284,100 |
| Feb 20, 2026 | 1,336.00 | 1,340.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.83% | 182,100 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,339.00 | 1,342.00 | 1,342.00 | -4.76% | 304,900 |
| Feb 18, 2026 | 1,408.00 | 1,430.00 | 1,386.00 | 1,409.00 | 1,409.00 | 0.36% | 87,600 |
| Feb 17, 2026 | 1,413.00 | 1,438.00 | 1,396.00 | 1,404.00 | 1,404.00 | -0.64% | 143,100 |
| Feb 16, 2026 | 1,362.00 | 1,413.00 | 1,359.00 | 1,413.00 | 1,413.00 | 4.20% | 105,200 |
| Feb 13, 2026 | 1,390.00 | 1,406.00 | 1,351.00 | 1,356.00 | 1,356.00 | -4.17% | 170,400 |
| Feb 12, 2026 | 1,463.00 | 1,483.00 | 1,401.00 | 1,415.00 | 1,415.00 | -4.46% | 154,700 |
| Feb 10, 2026 | 1,430.00 | 1,498.00 | 1,423.00 | 1,481.00 | 1,481.00 | 3.06% | 106,900 |
| Feb 9, 2026 | 1,442.00 | 1,443.00 | 1,420.00 | 1,437.00 | 1,437.00 | 1.77% | 78,800 |
| Feb 6, 2026 | 1,378.00 | 1,422.00 | 1,371.00 | 1,412.00 | 1,412.00 | 1.66% | 106,300 |
| Feb 5, 2026 | 1,353.00 | 1,403.00 | 1,337.00 | 1,389.00 | 1,389.00 | 1.61% | 127,000 |
| Feb 4, 2026 | 1,414.00 | 1,419.00 | 1,361.00 | 1,367.00 | 1,367.00 | -4.47% | 220,700 |
| Feb 3, 2026 | 1,454.00 | 1,459.00 | 1,422.00 | 1,431.00 | 1,431.00 | 0.49% | 113,200 |
| Feb 2, 2026 | 1,468.00 | 1,554.00 | 1,418.00 | 1,424.00 | 1,424.00 | -3.06% | 261,700 |
| Jan 30, 2026 | 1,490.00 | 1,521.00 | 1,456.00 | 1,469.00 | 1,469.00 | -1.21% | 122,000 |
| Jan 29, 2026 | 1,514.00 | 1,514.00 | 1,460.00 | 1,487.00 | 1,487.00 | -2.36% | 278,700 |
| Jan 28, 2026 | 1,541.00 | 1,556.00 | 1,515.00 | 1,523.00 | 1,493.27 | -0.13% | 547,200 |
| Jan 27, 2026 | 1,539.00 | 1,572.00 | 1,521.00 | 1,525.00 | 1,495.23 | -0.46% | 254,500 |
| Jan 26, 2026 | 1,625.00 | 1,625.00 | 1,523.00 | 1,532.00 | 1,502.10 | -6.98% | 240,100 |
| Jan 23, 2026 | 1,588.00 | 1,658.00 | 1,580.00 | 1,647.00 | 1,614.85 | 5.17% | 251,600 |
| Jan 22, 2026 | 1,535.00 | 1,597.00 | 1,525.00 | 1,566.00 | 1,535.43 | 3.30% | 181,000 |
| Jan 21, 2026 | 1,542.00 | 1,544.00 | 1,504.00 | 1,516.00 | 1,486.41 | -3.19% | 185,200 |
| Jan 20, 2026 | 1,590.00 | 1,592.00 | 1,556.00 | 1,566.00 | 1,535.43 | -0.95% | 103,700 |
| Jan 19, 2026 | 1,591.00 | 1,598.00 | 1,572.00 | 1,581.00 | 1,550.14 | 0.38% | 132,800 |
| Jan 16, 2026 | 1,616.00 | 1,622.00 | 1,573.00 | 1,575.00 | 1,544.26 | -2.54% | 162,200 |
| Jan 15, 2026 | 1,642.00 | 1,650.00 | 1,606.00 | 1,616.00 | 1,584.46 | -0.55% | 120,400 |
| Jan 14, 2026 | 1,606.00 | 1,642.00 | 1,600.00 | 1,625.00 | 1,593.28 | 2.33% | 113,400 |
| Jan 13, 2026 | 1,606.00 | 1,621.00 | 1,561.00 | 1,588.00 | 1,557.00 | -1.00% | 160,400 |
| Jan 9, 2026 | 1,617.00 | 1,637.00 | 1,600.00 | 1,604.00 | 1,572.69 | -0.56% | 88,500 |
| Jan 8, 2026 | 1,604.00 | 1,624.00 | 1,580.00 | 1,613.00 | 1,581.52 | 1.07% | 87,000 |
| Jan 7, 2026 | 1,623.00 | 1,630.00 | 1,581.00 | 1,596.00 | 1,564.85 | -1.48% | 144,500 |
| Jan 6, 2026 | 1,622.00 | 1,661.00 | 1,602.00 | 1,620.00 | 1,588.38 | 0.19% | 136,000 |
| Jan 5, 2026 | 1,649.00 | 1,660.00 | 1,590.00 | 1,617.00 | 1,585.44 | -1.52% | 233,900 |
| Dec 30, 2025 | 1,715.00 | 1,715.00 | 1,630.00 | 1,642.00 | 1,609.95 | -4.42% | 232,000 |
| Dec 29, 2025 | 1,717.00 | 1,753.00 | 1,688.00 | 1,718.00 | 1,684.47 | -0.41% | 191,600 |
| Dec 26, 2025 | 1,685.00 | 1,800.00 | 1,669.00 | 1,725.00 | 1,691.33 | 3.42% | 547,800 |
| Dec 25, 2025 | 1,620.00 | 1,709.00 | 1,609.00 | 1,668.00 | 1,635.44 | 2.96% | 347,900 |
| Dec 24, 2025 | 1,639.00 | 1,639.00 | 1,600.00 | 1,620.00 | 1,588.38 | -2.00% | 194,400 |
| Dec 23, 2025 | 1,604.00 | 1,657.00 | 1,602.00 | 1,653.00 | 1,620.74 | 3.05% | 191,600 |
| Dec 22, 2025 | 1,624.00 | 1,652.00 | 1,597.00 | 1,604.00 | 1,572.69 | -1.11% | 235,100 |
| Dec 19, 2025 | 1,615.00 | 1,633.00 | 1,574.00 | 1,622.00 | 1,590.34 | 0.56% | 383,900 |
| Dec 18, 2025 | 1,619.00 | 1,685.00 | 1,605.00 | 1,613.00 | 1,581.52 | -2.18% | 501,800 |
| Dec 17, 2025 | 1,572.00 | 1,713.00 | 1,571.00 | 1,649.00 | 1,616.81 | 6.11% | 1,813,600 |
| Dec 16, 2025 | 1,595.00 | 1,605.00 | 1,479.00 | 1,554.00 | 1,523.67 | 19.08% | 3,291,000 |
| Dec 15, 2025 | 1,319.00 | 1,354.00 | 1,295.00 | 1,305.00 | 1,279.53 | -2.90% | 364,700 |
| Dec 12, 2025 | 1,325.00 | 1,346.00 | 1,314.00 | 1,344.00 | 1,317.77 | 3.31% | 117,900 |
| Dec 11, 2025 | 1,350.00 | 1,352.00 | 1,295.00 | 1,301.00 | 1,275.61 | -3.63% | 152,300 |
| Dec 10, 2025 | 1,317.00 | 1,404.00 | 1,317.00 | 1,350.00 | 1,323.65 | 3.05% | 289,500 |
| Dec 9, 2025 | 1,330.00 | 1,344.00 | 1,309.00 | 1,310.00 | 1,284.43 | -1.87% | 163,100 |
| Dec 8, 2025 | 1,325.00 | 1,339.00 | 1,317.00 | 1,335.00 | 1,308.94 | 0.53% | 55,500 |
| Dec 5, 2025 | 1,342.00 | 1,349.00 | 1,327.00 | 1,328.00 | 1,302.08 | -1.26% | 86,400 |
| Dec 4, 2025 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,318.75 | 1.51% | 66,900 |
| Dec 3, 2025 | 1,340.00 | 1,343.00 | 1,319.00 | 1,325.00 | 1,299.14 | 0.30% | 124,300 |
| Dec 2, 2025 | 1,342.00 | 1,343.00 | 1,318.00 | 1,321.00 | 1,295.22 | -1.71% | 63,200 |
| Dec 1, 2025 | 1,371.00 | 1,375.00 | 1,331.00 | 1,344.00 | 1,317.77 | -1.61% | 89,500 |
| Nov 28, 2025 | 1,377.00 | 1,388.00 | 1,353.00 | 1,366.00 | 1,339.34 | -0.65% | 115,900 |
| Nov 27, 2025 | 1,352.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,348.16 | 0.81% | 54,200 |
| Nov 26, 2025 | 1,350.00 | 1,374.00 | 1,326.00 | 1,364.00 | 1,337.38 | 3.81% | 223,300 |
| Nov 25, 2025 | 1,370.00 | 1,379.00 | 1,300.00 | 1,314.00 | 1,288.35 | -3.74% | 214,900 |
| Nov 21, 2025 | 1,326.00 | 1,366.00 | 1,326.00 | 1,365.00 | 1,338.36 | 1.56% | 93,300 |
| Nov 20, 2025 | 1,350.00 | 1,375.00 | 1,330.00 | 1,344.00 | 1,317.77 | 0.52% | 134,900 |
| Nov 19, 2025 | 1,346.00 | 1,348.00 | 1,310.00 | 1,337.00 | 1,310.90 | 1.06% | 101,300 |
| Nov 18, 2025 | 1,372.00 | 1,377.00 | 1,322.00 | 1,323.00 | 1,297.18 | -4.41% | 109,800 |
| Nov 17, 2025 | 1,376.00 | 1,392.00 | 1,355.00 | 1,384.00 | 1,356.99 | 0.07% | 114,400 |
| Nov 14, 2025 | 1,381.00 | 1,419.00 | 1,374.00 | 1,383.00 | 1,356.01 | -0.50% | 160,100 |
| Nov 13, 2025 | 1,410.00 | 1,414.00 | 1,382.00 | 1,390.00 | 1,362.87 | -0.71% | 90,400 |
| Nov 12, 2025 | 1,392.00 | 1,427.00 | 1,392.00 | 1,400.00 | 1,372.67 | 0.72% | 97,800 |
| Nov 11, 2025 | 1,415.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,362.87 | -0.86% | 86,000 |
| Nov 10, 2025 | 1,420.00 | 1,433.00 | 1,402.00 | 1,402.00 | 1,374.64 | -0.71% | 64,100 |
| Nov 7, 2025 | 1,400.00 | 1,417.00 | 1,386.00 | 1,412.00 | 1,384.44 | 0.14% | 98,000 |
| Nov 6, 2025 | 1,419.00 | 1,428.00 | 1,405.00 | 1,410.00 | 1,382.48 | -0.07% | 56,600 |
| Nov 5, 2025 | 1,420.00 | 1,420.00 | 1,356.00 | 1,411.00 | 1,383.46 | 0.57% | 133,600 |
| Nov 4, 2025 | 1,443.00 | 1,443.00 | 1,393.00 | 1,403.00 | 1,375.62 | -1.68% | 99,900 |
| Oct 31, 2025 | 1,430.00 | 1,439.00 | 1,396.00 | 1,427.00 | 1,399.15 | 0.14% | 167,100 |
| Oct 30, 2025 | 1,415.00 | 1,426.00 | 1,387.00 | 1,425.00 | 1,397.19 | 2.15% | 123,200 |
| Oct 29, 2025 | 1,435.00 | 1,437.00 | 1,381.00 | 1,395.00 | 1,367.77 | -3.13% | 208,900 |
| Oct 28, 2025 | 1,477.00 | 1,477.00 | 1,434.00 | 1,440.00 | 1,411.89 | -2.90% | 171,400 |
| Oct 27, 2025 | 1,511.00 | 1,528.00 | 1,481.00 | 1,483.00 | 1,454.05 | -1.46% | 119,400 |
| Oct 24, 2025 | 1,527.00 | 1,538.00 | 1,493.00 | 1,505.00 | 1,475.62 | -2.65% | 75,900 |
| Oct 23, 2025 | 1,520.00 | 1,550.00 | 1,507.00 | 1,546.00 | 1,515.82 | 1.51% | 88,300 |
| Oct 22, 2025 | 1,470.00 | 1,530.00 | 1,470.00 | 1,523.00 | 1,493.27 | 3.61% | 70,500 |
| Oct 21, 2025 | 1,485.00 | 1,488.00 | 1,467.00 | 1,470.00 | 1,441.31 | -1.21% | 85,500 |
| Oct 20, 2025 | 1,488.00 | 1,512.00 | 1,481.00 | 1,488.00 | 1,458.96 | 1.36% | 97,100 |
| Oct 17, 2025 | 1,487.00 | 1,498.00 | 1,468.00 | 1,468.00 | 1,439.35 | -2.07% | 99,600 |
| Oct 16, 2025 | 1,514.00 | 1,547.00 | 1,492.00 | 1,499.00 | 1,469.74 | -2.22% | 148,000 |
| Oct 15, 2025 | 1,500.00 | 1,540.00 | 1,485.00 | 1,533.00 | 1,503.08 | 3.58% | 126,900 |
| Oct 14, 2025 | 1,450.00 | 1,493.00 | 1,445.00 | 1,480.00 | 1,451.11 | 0.07% | 306,500 |
| Oct 10, 2025 | 1,480.00 | 1,506.00 | 1,456.00 | 1,479.00 | 1,450.13 | -0.27% | 185,200 |
| Oct 9, 2025 | 1,492.00 | 1,498.00 | 1,480.00 | 1,483.00 | 1,454.05 | -0.13% | 156,500 |
| Oct 8, 2025 | 1,491.00 | 1,515.00 | 1,483.00 | 1,485.00 | 1,456.01 | -0.67% | 239,500 |