Asante Incorporated (TYO:6073)
Japan
· Delayed Price · Currency is JPY 1,580.00
-27.00 (-1.68%)
Mar 9, 2026, 3:30 PM JST
Asante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,595.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.37% | 46,400 |
| Mar 5, 2026 | 1,603.00 | 1,609.00 | 1,591.00 | 1,601.00 | 1,601.00 | 1.14% | 62,400 |
| Mar 4, 2026 | 1,579.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,583.00 | -0.19% | 66,200 |
| Mar 3, 2026 | 1,609.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,586.00 | -1.31% | 82,600 |
| Mar 2, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.86% | 70,800 |
| Feb 27, 2026 | 1,616.00 | 1,628.00 | 1,616.00 | 1,621.00 | 1,621.00 | 0.31% | 45,600 |
| Feb 26, 2026 | 1,621.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.31% | 55,100 |
| Feb 25, 2026 | 1,616.00 | 1,624.00 | 1,616.00 | 1,621.00 | 1,621.00 | 0.31% | 19,300 |
| Feb 24, 2026 | 1,612.00 | 1,622.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.37% | 19,700 |
| Feb 20, 2026 | 1,614.00 | 1,614.00 | 1,607.00 | 1,610.00 | 1,610.00 | -0.56% | 12,800 |
| Feb 19, 2026 | 1,615.00 | 1,619.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.37% | 16,800 |
| Feb 18, 2026 | 1,615.00 | 1,615.00 | 1,612.00 | 1,613.00 | 1,613.00 | 0.25% | 8,300 |
| Feb 17, 2026 | 1,611.00 | 1,614.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.06% | 16,700 |
| Feb 16, 2026 | 1,610.00 | 1,613.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.12% | 36,700 |
| Feb 13, 2026 | 1,618.00 | 1,621.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.31% | 12,700 |
| Feb 12, 2026 | 1,616.00 | 1,620.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.25% | 27,900 |
| Feb 10, 2026 | 1,618.00 | 1,621.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.12% | 20,900 |
| Feb 9, 2026 | 1,619.00 | 1,619.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.75% | 28,700 |
| Feb 6, 2026 | 1,613.00 | 1,614.00 | 1,599.00 | 1,603.00 | 1,603.00 | -0.37% | 21,200 |
| Feb 5, 2026 | 1,609.00 | 1,613.00 | 1,602.00 | 1,609.00 | 1,609.00 | - | 34,700 |
| Feb 4, 2026 | 1,600.00 | 1,609.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.44% | 16,300 |
| Feb 3, 2026 | 1,602.00 | 1,608.00 | 1,600.00 | 1,602.00 | 1,602.00 | - | 15,300 |
| Feb 2, 2026 | 1,611.00 | 1,611.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.12% | 8,700 |
| Jan 30, 2026 | 1,600.00 | 1,605.00 | 1,598.00 | 1,604.00 | 1,604.00 | 0.56% | 12,700 |
| Jan 29, 2026 | 1,596.00 | 1,599.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.25% | 24,000 |
| Jan 28, 2026 | 1,602.00 | 1,602.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.50% | 21,200 |
| Jan 27, 2026 | 1,603.00 | 1,610.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.25% | 23,400 |
| Jan 26, 2026 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | 1,603.00 | -0.99% | 22,800 |
| Jan 23, 2026 | 1,612.00 | 1,620.00 | 1,612.00 | 1,619.00 | 1,619.00 | 0.06% | 13,300 |
| Jan 22, 2026 | 1,602.00 | 1,620.00 | 1,601.00 | 1,618.00 | 1,618.00 | 1.13% | 17,600 |
| Jan 21, 2026 | 1,606.00 | 1,606.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.62% | 30,900 |
| Jan 20, 2026 | 1,622.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.74% | 21,600 |
| Jan 19, 2026 | 1,623.00 | 1,626.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.31% | 20,400 |
| Jan 16, 2026 | 1,624.00 | 1,627.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.18% | 14,400 |
| Jan 15, 2026 | 1,620.00 | 1,627.00 | 1,619.00 | 1,624.00 | 1,624.00 | 0.12% | 18,900 |
| Jan 14, 2026 | 1,614.00 | 1,622.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.50% | 16,900 |
| Jan 13, 2026 | 1,621.00 | 1,624.00 | 1,608.00 | 1,614.00 | 1,614.00 | -0.43% | 31,800 |
| Jan 9, 2026 | 1,615.00 | 1,624.00 | 1,615.00 | 1,621.00 | 1,621.00 | 0.31% | 17,400 |
| Jan 8, 2026 | 1,621.00 | 1,621.00 | 1,612.00 | 1,616.00 | 1,616.00 | - | 21,400 |
| Jan 7, 2026 | 1,619.00 | 1,626.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.12% | 20,400 |
| Jan 6, 2026 | 1,604.00 | 1,618.00 | 1,604.00 | 1,618.00 | 1,618.00 | 1.00% | 27,100 |
| Jan 5, 2026 | 1,606.00 | 1,608.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 31,300 |
| Dec 30, 2025 | 1,604.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.06% | 15,500 |
| Dec 29, 2025 | 1,596.00 | 1,604.00 | 1,588.00 | 1,601.00 | 1,601.00 | 0.50% | 39,600 |
| Dec 26, 2025 | 1,584.00 | 1,593.00 | 1,582.00 | 1,593.00 | 1,593.00 | 0.89% | 30,900 |
| Dec 25, 2025 | 1,570.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,579.00 | 0.89% | 43,100 |
| Dec 24, 2025 | 1,568.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.06% | 24,400 |
| Dec 23, 2025 | 1,566.00 | 1,571.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.06% | 23,900 |
| Dec 22, 2025 | 1,574.00 | 1,574.00 | 1,562.00 | 1,565.00 | 1,565.00 | -0.32% | 41,000 |
| Dec 19, 2025 | 1,571.00 | 1,574.00 | 1,567.00 | 1,570.00 | 1,570.00 | 0.19% | 24,200 |
| Dec 18, 2025 | 1,565.00 | 1,567.00 | 1,561.00 | 1,567.00 | 1,567.00 | 0.13% | 28,400 |
| Dec 17, 2025 | 1,570.00 | 1,570.00 | 1,561.00 | 1,565.00 | 1,565.00 | -0.06% | 35,500 |
| Dec 16, 2025 | 1,567.00 | 1,569.00 | 1,563.00 | 1,566.00 | 1,566.00 | - | 17,600 |
| Dec 15, 2025 | 1,564.00 | 1,569.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.19% | 34,300 |
| Dec 12, 2025 | 1,566.00 | 1,571.00 | 1,562.00 | 1,563.00 | 1,563.00 | 0.19% | 30,600 |
| Dec 11, 2025 | 1,587.00 | 1,587.00 | 1,558.00 | 1,560.00 | 1,560.00 | -1.33% | 50,600 |
| Dec 10, 2025 | 1,580.00 | 1,582.00 | 1,574.00 | 1,581.00 | 1,581.00 | 0.38% | 19,400 |
| Dec 9, 2025 | 1,579.00 | 1,580.00 | 1,573.00 | 1,575.00 | 1,575.00 | -0.25% | 26,400 |
| Dec 8, 2025 | 1,590.00 | 1,590.00 | 1,572.00 | 1,579.00 | 1,579.00 | -0.44% | 53,600 |
| Dec 5, 2025 | 1,588.00 | 1,591.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.25% | 22,000 |
| Dec 4, 2025 | 1,596.00 | 1,596.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.13% | 20,800 |
| Dec 3, 2025 | 1,601.00 | 1,601.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.44% | 20,100 |
| Dec 2, 2025 | 1,604.00 | 1,604.00 | 1,597.00 | 1,599.00 | 1,599.00 | -0.12% | 16,400 |
| Dec 1, 2025 | 1,614.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.62% | 22,500 |
| Nov 28, 2025 | 1,610.00 | 1,617.00 | 1,608.00 | 1,611.00 | 1,611.00 | 0.31% | 18,200 |
| Nov 27, 2025 | 1,610.00 | 1,610.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.06% | 11,800 |
| Nov 26, 2025 | 1,609.00 | 1,611.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.19% | 21,100 |
| Nov 25, 2025 | 1,608.00 | 1,611.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.25% | 10,500 |
| Nov 21, 2025 | 1,600.00 | 1,613.00 | 1,599.00 | 1,608.00 | 1,608.00 | 0.44% | 21,700 |
| Nov 20, 2025 | 1,607.00 | 1,607.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.06% | 14,000 |
| Nov 19, 2025 | 1,612.00 | 1,612.00 | 1,602.00 | 1,602.00 | 1,602.00 | - | 9,700 |
| Nov 18, 2025 | 1,612.00 | 1,615.00 | 1,601.00 | 1,602.00 | 1,602.00 | -0.68% | 21,200 |
| Nov 17, 2025 | 1,626.00 | 1,626.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.62% | 12,200 |
| Nov 14, 2025 | 1,629.00 | 1,629.00 | 1,621.00 | 1,623.00 | 1,623.00 | -0.55% | 13,500 |
| Nov 13, 2025 | 1,632.00 | 1,636.00 | 1,627.00 | 1,632.00 | 1,632.00 | 0.37% | 6,600 |
| Nov 12, 2025 | 1,629.00 | 1,633.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.31% | 14,500 |
| Nov 11, 2025 | 1,631.00 | 1,635.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.18% | 9,300 |
| Nov 10, 2025 | 1,633.00 | 1,636.00 | 1,622.00 | 1,628.00 | 1,628.00 | 0.80% | 15,700 |
| Nov 7, 2025 | 1,619.00 | 1,630.00 | 1,603.00 | 1,615.00 | 1,615.00 | -0.25% | 14,900 |
| Nov 6, 2025 | 1,618.00 | 1,627.00 | 1,614.00 | 1,619.00 | 1,619.00 | 0.06% | 11,600 |
| Nov 5, 2025 | 1,620.00 | 1,625.00 | 1,606.00 | 1,618.00 | 1,618.00 | -0.06% | 18,300 |
| Nov 4, 2025 | 1,617.00 | 1,632.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.12% | 14,900 |
| Oct 31, 2025 | 1,619.00 | 1,619.00 | 1,605.00 | 1,617.00 | 1,617.00 | 0.56% | 15,100 |
| Oct 30, 2025 | 1,620.00 | 1,626.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.99% | 30,400 |
| Oct 29, 2025 | 1,631.00 | 1,631.00 | 1,622.00 | 1,624.00 | 1,624.00 | -0.37% | 12,700 |
| Oct 28, 2025 | 1,643.00 | 1,643.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.27% | 11,500 |
| Oct 27, 2025 | 1,653.00 | 1,653.00 | 1,644.00 | 1,651.00 | 1,651.00 | 0.61% | 11,600 |
| Oct 24, 2025 | 1,653.00 | 1,653.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.24% | 6,700 |
| Oct 23, 2025 | 1,643.00 | 1,651.00 | 1,639.00 | 1,645.00 | 1,645.00 | 0.06% | 9,100 |
| Oct 22, 2025 | 1,638.00 | 1,645.00 | 1,636.00 | 1,644.00 | 1,644.00 | 0.80% | 8,500 |
| Oct 21, 2025 | 1,631.00 | 1,636.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 6,600 |
| Oct 20, 2025 | 1,644.00 | 1,644.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.49% | 8,300 |
| Oct 17, 2025 | 1,631.00 | 1,637.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.55% | 10,300 |
| Oct 16, 2025 | 1,633.00 | 1,643.00 | 1,612.00 | 1,632.00 | 1,632.00 | 0.25% | 13,500 |
| Oct 15, 2025 | 1,623.00 | 1,633.00 | 1,621.00 | 1,628.00 | 1,628.00 | 0.68% | 7,500 |
| Oct 14, 2025 | 1,615.00 | 1,625.00 | 1,612.00 | 1,617.00 | 1,617.00 | -0.19% | 20,500 |
| Oct 10, 2025 | 1,630.00 | 1,634.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.04% | 20,900 |
| Oct 9, 2025 | 1,639.00 | 1,645.00 | 1,635.00 | 1,637.00 | 1,637.00 | - | 10,700 |
| Oct 8, 2025 | 1,633.00 | 1,649.00 | 1,633.00 | 1,637.00 | 1,637.00 | 0.37% | 14,000 |
| Oct 7, 2025 | 1,630.00 | 1,640.00 | 1,623.00 | 1,631.00 | 1,631.00 | - | 16,200 |