Skip to main content
Ascentech K.K. (TYO:3565)
Japan flag Japan · Delayed Price · Currency is JPY
448.00
+1.00 (0.22%)
Apr 28, 2026, 3:30 PM JST

Ascentech K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026448.00451.00441.00448.00448.000.30%162,500
Apr 27, 2026446.00457.67446.00446.67446.670.60%289,199
Apr 24, 2026443.67451.33443.67444.00444.000.60%272,999
Apr 23, 2026447.00449.00439.33441.33441.33-0.97%195,899
Apr 22, 2026443.67449.00443.33445.67445.670.45%160,499
Apr 21, 2026444.67445.67440.33443.67443.670.60%163,199
Apr 20, 2026446.67449.33441.00441.00441.00-1.12%185,399
Apr 17, 2026435.67446.00435.33446.00446.002.69%220,799
Apr 16, 2026436.00441.00427.67434.33434.331.96%206,099
Apr 15, 2026430.00435.67425.00426.00426.00-171,899
Apr 14, 2026423.00429.67421.67426.00426.001.75%121,199
Apr 13, 2026426.67426.67417.00418.67418.67-1.95%158,099
Apr 10, 2026433.67440.33427.00427.00427.00-1.54%427,199
Apr 9, 2026440.67440.67433.67433.67433.67-1.21%271,799
Apr 8, 2026442.00443.00434.67439.00439.001.00%309,299
Apr 7, 2026443.33451.33434.67434.67434.67-2.32%375,899
Apr 6, 2026421.67447.33421.67445.00445.005.87%552,899
Apr 3, 2026411.33426.00409.33420.33420.333.70%528,899
Apr 2, 2026411.67414.33402.33405.33405.33-0.73%319,499
Apr 1, 2026407.67408.33401.67408.33408.333.99%464,999
Mar 31, 2026386.33407.33386.00392.67392.672.43%802,799
Mar 30, 2026369.67388.33364.33383.33383.330.97%734,999
Mar 27, 2026375.67380.67371.00379.67379.673.17%586,199
Mar 26, 2026366.67373.00362.67368.00368.00-0.81%453,899
Mar 25, 2026365.33372.00364.00371.00371.002.39%831,899
Mar 24, 2026355.33364.67355.33362.33362.333.92%543,299
Mar 23, 2026339.67359.00335.33348.67348.67-0.29%1,316,999
Mar 19, 2026363.33363.33349.00349.67349.67-5.83%1,217,399
Mar 18, 2026380.33386.33367.67371.33371.33-11.66%2,600,099
Mar 17, 2026423.33427.00410.67420.33420.33-0.63%1,364,399
Mar 16, 2026413.33423.33413.33423.00423.002.75%322,199
Mar 13, 2026401.67412.67400.67411.67411.670.90%215,099
Mar 12, 2026421.00421.00404.00408.00408.00-3.62%477,899
Mar 11, 2026428.33428.33420.33423.33423.33-0.39%259,199
Mar 10, 2026415.00425.33409.33425.00425.004.94%441,599
Mar 9, 2026400.33408.33396.67405.00405.00-3.34%600,899
Mar 6, 2026410.33424.33407.33419.00419.004.23%398,099
Mar 5, 2026402.33408.00398.33402.00402.003.79%345,299
Mar 4, 2026398.33404.33385.00387.33387.33-5.14%1,035,899
Mar 3, 2026422.67423.67408.33408.33408.33-3.31%382,799
Mar 2, 2026425.33426.33415.33422.33422.33-4.52%468,899
Feb 27, 2026442.33446.33434.00442.33442.332.31%464,699
Feb 26, 2026417.00435.67414.00432.33432.334.60%338,999
Feb 25, 2026417.67420.33411.00413.33413.33-1.67%647,999
Feb 24, 2026428.33432.33410.33420.33420.33-3.30%852,299
Feb 20, 2026445.33446.67433.33434.67434.67-2.83%546,299
Feb 19, 2026466.67466.67446.33447.33447.33-4.76%914,699
Feb 18, 2026469.33476.67462.00469.67469.670.36%262,799
Feb 17, 2026471.00479.33465.33468.00468.00-0.64%429,299
Feb 16, 2026454.00471.00453.00471.00471.004.20%315,599
Feb 13, 2026463.33468.67450.33452.00452.00-4.17%511,199
Feb 12, 2026487.67494.33467.00471.67471.67-4.46%464,099
Feb 10, 2026476.67499.33474.33493.67493.673.06%320,699
Feb 9, 2026480.67481.00473.33479.00479.001.77%236,399
Feb 6, 2026459.33474.00457.00470.67470.671.66%318,899
Feb 5, 2026451.00467.67445.67463.00463.001.61%380,999
Feb 4, 2026471.33473.00453.67455.67455.67-4.47%662,099
Feb 3, 2026484.67486.33474.00477.00477.000.49%339,599
Feb 2, 2026489.33518.00472.67474.67474.67-3.06%785,099
Jan 30, 2026496.67507.00485.33489.67489.67-1.21%365,999
Jan 29, 2026504.67504.67486.67495.67495.67-2.36%836,099
Jan 28, 2026513.67518.67505.00507.67497.76-0.13%1,641,599
Jan 27, 2026513.00524.00507.00508.33498.41-0.46%763,499
Jan 26, 2026541.67541.67507.67510.67500.70-6.98%720,299
Jan 23, 2026529.33552.67526.67549.00538.285.17%754,799
Jan 22, 2026511.67532.33508.33522.00511.813.30%542,999
Jan 21, 2026514.00514.67501.33505.33495.47-3.19%555,599
Jan 20, 2026530.00530.67518.67522.00511.81-0.95%311,099
Jan 19, 2026530.33532.67524.00527.00516.710.38%398,399
Jan 16, 2026538.67540.67524.33525.00514.75-2.54%486,599
Jan 15, 2026547.33550.00535.33538.67528.15-0.55%361,199
Jan 14, 2026535.33547.33533.33541.67531.092.33%340,199
Jan 13, 2026535.33540.33520.33529.33519.00-1.00%481,199
Jan 9, 2026539.00545.67533.33534.67524.23-0.56%265,499
Jan 8, 2026534.67541.33526.67537.67527.171.07%260,999
Jan 7, 2026541.00543.33527.00532.00521.62-1.48%433,499
Jan 6, 2026540.67553.67534.00540.00529.460.19%407,999
Jan 5, 2026549.67553.33530.00539.00528.48-1.52%701,699
Dec 30, 2025571.67571.67543.33547.33536.65-4.42%695,999
Dec 29, 2025572.33584.33562.67572.67561.49-0.41%574,799
Dec 26, 2025561.67600.00556.33575.00563.783.42%1,643,399
Dec 25, 2025540.00569.67536.33556.00545.152.96%1,043,699
Dec 24, 2025546.33546.33533.33540.00529.46-2.00%583,199
Dec 23, 2025534.67552.33534.00551.00540.253.05%574,799
Dec 22, 2025541.33550.67532.33534.67524.23-1.11%705,299
Dec 19, 2025538.33544.33524.67540.67530.110.56%1,151,699
Dec 18, 2025539.67561.67535.00537.67527.17-2.18%1,505,399
Dec 17, 2025524.00571.00523.67549.67538.946.11%5,440,799
Dec 16, 2025531.67535.00493.00518.00507.8919.08%9,872,999
Dec 15, 2025439.67451.33431.67435.00426.51-2.90%1,094,099
Dec 12, 2025441.67448.67438.00448.00439.263.31%353,699
Dec 11, 2025450.00450.67431.67433.67425.20-3.63%456,899
Dec 10, 2025439.00468.00439.00450.00441.223.05%868,499
Dec 9, 2025443.33448.00436.33436.67428.14-1.87%489,299
Dec 8, 2025441.67446.33439.00445.00436.310.53%166,499
Dec 5, 2025447.33449.67442.33442.67434.03-1.26%259,199
Dec 4, 2025441.67448.33441.67448.33439.581.51%200,699
Dec 3, 2025446.67447.67439.67441.67433.050.30%372,899
Dec 2, 2025447.33447.67439.33440.33431.74-1.71%189,599
Dec 1, 2025457.00458.33443.67448.00439.26-1.61%268,499