Asante Incorporated (TYO:6073)
Japan
· Delayed Price · Currency is JPY 1,485.00
+4.00 (0.27%)
Apr 28, 2026, 3:30 PM JST
Asante Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,489.00 | 1,489.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.27% | 28,300 |
| Apr 27, 2026 | 1,468.00 | 1,481.00 | 1,465.00 | 1,481.00 | 1,481.00 | 1.09% | 35,200 |
| Apr 24, 2026 | 1,490.00 | 1,493.00 | 1,460.00 | 1,465.00 | 1,465.00 | -1.55% | 48,700 |
| Apr 23, 2026 | 1,480.00 | 1,488.00 | 1,478.00 | 1,488.00 | 1,488.00 | 0.47% | 38,100 |
| Apr 22, 2026 | 1,505.00 | 1,505.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.27% | 73,000 |
| Apr 21, 2026 | 1,510.00 | 1,511.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 29,100 |
| Apr 20, 2026 | 1,513.00 | 1,514.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.66% | 34,800 |
| Apr 17, 2026 | 1,514.00 | 1,515.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.07% | 13,100 |
| Apr 16, 2026 | 1,517.00 | 1,517.00 | 1,511.00 | 1,514.00 | 1,514.00 | 0.13% | 22,800 |
| Apr 15, 2026 | 1,514.00 | 1,518.00 | 1,510.00 | 1,512.00 | 1,512.00 | -0.07% | 30,400 |
| Apr 14, 2026 | 1,518.00 | 1,518.00 | 1,512.00 | 1,513.00 | 1,513.00 | - | 17,800 |
| Apr 13, 2026 | 1,519.00 | 1,520.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.39% | 29,000 |
| Apr 10, 2026 | 1,528.00 | 1,528.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.20% | 19,200 |
| Apr 9, 2026 | 1,535.00 | 1,538.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.72% | 30,700 |
| Apr 8, 2026 | 1,531.00 | 1,533.00 | 1,526.00 | 1,533.00 | 1,533.00 | 0.92% | 26,500 |
| Apr 7, 2026 | 1,522.00 | 1,531.00 | 1,517.00 | 1,519.00 | 1,519.00 | 0.20% | 20,200 |
| Apr 6, 2026 | 1,521.00 | 1,522.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.07% | 17,800 |
| Apr 3, 2026 | 1,525.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.33% | 37,700 |
| Apr 2, 2026 | 1,537.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.17% | 74,800 |
| Apr 1, 2026 | 1,555.00 | 1,555.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.45% | 42,600 |
| Mar 31, 2026 | 1,550.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.32% | 22,600 |
| Mar 30, 2026 | 1,540.00 | 1,560.00 | 1,537.00 | 1,550.00 | 1,550.00 | -3.13% | 59,500 |
| Mar 27, 2026 | 1,593.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,569.00 | 1.01% | 41,100 |
| Mar 26, 2026 | 1,582.00 | 1,584.00 | 1,577.00 | 1,584.00 | 1,553.31 | 0.25% | 13,200 |
| Mar 25, 2026 | 1,579.00 | 1,583.00 | 1,576.00 | 1,580.00 | 1,549.39 | 0.32% | 11,900 |
| Mar 24, 2026 | 1,579.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,544.48 | 0.06% | 16,800 |
| Mar 23, 2026 | 1,567.00 | 1,574.00 | 1,566.00 | 1,574.00 | 1,543.50 | 0.51% | 18,900 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,566.00 | 1,566.00 | 1,535.66 | -0.63% | 14,500 |
| Mar 18, 2026 | 1,565.00 | 1,577.00 | 1,565.00 | 1,576.00 | 1,545.47 | 0.70% | 15,900 |
| Mar 17, 2026 | 1,572.00 | 1,579.00 | 1,565.00 | 1,565.00 | 1,534.68 | -0.13% | 20,700 |
| Mar 16, 2026 | 1,565.00 | 1,570.00 | 1,565.00 | 1,567.00 | 1,536.64 | 0.13% | 12,200 |
| Mar 13, 2026 | 1,564.00 | 1,571.00 | 1,563.00 | 1,565.00 | 1,534.68 | -0.13% | 23,000 |
| Mar 12, 2026 | 1,571.00 | 1,572.00 | 1,565.00 | 1,567.00 | 1,536.64 | -0.32% | 26,300 |
| Mar 11, 2026 | 1,578.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,541.54 | -0.19% | 27,300 |
| Mar 10, 2026 | 1,581.00 | 1,587.00 | 1,574.00 | 1,575.00 | 1,544.48 | -0.32% | 33,800 |
| Mar 9, 2026 | 1,567.00 | 1,585.00 | 1,562.00 | 1,580.00 | 1,549.39 | -1.68% | 57,800 |
| Mar 6, 2026 | 1,595.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,575.86 | 0.37% | 46,400 |
| Mar 5, 2026 | 1,603.00 | 1,609.00 | 1,591.00 | 1,601.00 | 1,569.98 | 1.14% | 62,400 |
| Mar 4, 2026 | 1,579.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,552.33 | -0.19% | 66,200 |
| Mar 3, 2026 | 1,609.00 | 1,609.00 | 1,586.00 | 1,586.00 | 1,555.27 | -1.31% | 82,600 |
| Mar 2, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,607.00 | 1,575.86 | -0.86% | 70,800 |
| Feb 27, 2026 | 1,616.00 | 1,628.00 | 1,616.00 | 1,621.00 | 1,589.59 | 0.31% | 45,600 |
| Feb 26, 2026 | 1,621.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,584.69 | -0.31% | 55,100 |
| Feb 25, 2026 | 1,616.00 | 1,624.00 | 1,616.00 | 1,621.00 | 1,589.59 | 0.31% | 19,300 |
| Feb 24, 2026 | 1,612.00 | 1,622.00 | 1,606.00 | 1,616.00 | 1,584.69 | 0.37% | 19,700 |
| Feb 20, 2026 | 1,614.00 | 1,614.00 | 1,607.00 | 1,610.00 | 1,578.81 | -0.56% | 12,800 |
| Feb 19, 2026 | 1,615.00 | 1,619.00 | 1,607.00 | 1,619.00 | 1,587.63 | 0.37% | 16,800 |
| Feb 18, 2026 | 1,615.00 | 1,615.00 | 1,612.00 | 1,613.00 | 1,581.75 | 0.25% | 8,300 |
| Feb 17, 2026 | 1,611.00 | 1,614.00 | 1,607.00 | 1,609.00 | 1,577.83 | -0.06% | 16,700 |
| Feb 16, 2026 | 1,610.00 | 1,613.00 | 1,601.00 | 1,610.00 | 1,578.81 | -0.12% | 36,700 |
| Feb 13, 2026 | 1,618.00 | 1,621.00 | 1,610.00 | 1,612.00 | 1,580.77 | -0.31% | 12,700 |
| Feb 12, 2026 | 1,616.00 | 1,620.00 | 1,610.00 | 1,617.00 | 1,585.67 | 0.25% | 27,900 |
| Feb 10, 2026 | 1,618.00 | 1,621.00 | 1,613.00 | 1,613.00 | 1,581.75 | -0.12% | 20,900 |
| Feb 9, 2026 | 1,619.00 | 1,619.00 | 1,605.00 | 1,615.00 | 1,583.71 | 0.75% | 28,700 |
| Feb 6, 2026 | 1,613.00 | 1,614.00 | 1,599.00 | 1,603.00 | 1,571.94 | -0.37% | 21,200 |
| Feb 5, 2026 | 1,609.00 | 1,613.00 | 1,602.00 | 1,609.00 | 1,577.83 | - | 34,700 |
| Feb 4, 2026 | 1,600.00 | 1,609.00 | 1,600.00 | 1,609.00 | 1,577.83 | 0.44% | 16,300 |
| Feb 3, 2026 | 1,602.00 | 1,608.00 | 1,600.00 | 1,602.00 | 1,570.96 | - | 15,300 |
| Feb 2, 2026 | 1,611.00 | 1,611.00 | 1,602.00 | 1,602.00 | 1,570.96 | -0.12% | 8,700 |
| Jan 30, 2026 | 1,600.00 | 1,605.00 | 1,598.00 | 1,604.00 | 1,572.92 | 0.56% | 12,700 |
| Jan 29, 2026 | 1,596.00 | 1,599.00 | 1,591.00 | 1,595.00 | 1,564.10 | -0.25% | 24,000 |
| Jan 28, 2026 | 1,602.00 | 1,602.00 | 1,596.00 | 1,599.00 | 1,568.02 | -0.50% | 21,200 |
| Jan 27, 2026 | 1,603.00 | 1,610.00 | 1,598.00 | 1,607.00 | 1,575.86 | 0.25% | 23,400 |
| Jan 26, 2026 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | 1,571.94 | -0.99% | 22,800 |
| Jan 23, 2026 | 1,612.00 | 1,620.00 | 1,612.00 | 1,619.00 | 1,587.63 | 0.06% | 13,300 |
| Jan 22, 2026 | 1,602.00 | 1,620.00 | 1,601.00 | 1,618.00 | 1,586.65 | 1.13% | 17,600 |
| Jan 21, 2026 | 1,606.00 | 1,606.00 | 1,598.00 | 1,600.00 | 1,569.00 | -0.62% | 30,900 |
| Jan 20, 2026 | 1,622.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,578.81 | -0.74% | 21,600 |
| Jan 19, 2026 | 1,623.00 | 1,626.00 | 1,616.00 | 1,622.00 | 1,590.57 | -0.31% | 20,400 |
| Jan 16, 2026 | 1,624.00 | 1,627.00 | 1,618.00 | 1,627.00 | 1,595.48 | 0.18% | 14,400 |
| Jan 15, 2026 | 1,620.00 | 1,627.00 | 1,619.00 | 1,624.00 | 1,592.54 | 0.12% | 18,900 |
| Jan 14, 2026 | 1,614.00 | 1,622.00 | 1,613.00 | 1,622.00 | 1,590.57 | 0.50% | 16,900 |
| Jan 13, 2026 | 1,621.00 | 1,624.00 | 1,608.00 | 1,614.00 | 1,582.73 | -0.43% | 31,800 |
| Jan 9, 2026 | 1,615.00 | 1,624.00 | 1,615.00 | 1,621.00 | 1,589.59 | 0.31% | 17,400 |
| Jan 8, 2026 | 1,621.00 | 1,621.00 | 1,612.00 | 1,616.00 | 1,584.69 | - | 21,400 |
| Jan 7, 2026 | 1,619.00 | 1,626.00 | 1,610.00 | 1,616.00 | 1,584.69 | -0.12% | 20,400 |
| Jan 6, 2026 | 1,604.00 | 1,618.00 | 1,604.00 | 1,618.00 | 1,586.65 | 1.00% | 27,100 |
| Jan 5, 2026 | 1,606.00 | 1,608.00 | 1,600.00 | 1,602.00 | 1,570.96 | 0.13% | 31,300 |
| Dec 30, 2025 | 1,604.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,569.00 | -0.06% | 15,500 |
| Dec 29, 2025 | 1,596.00 | 1,604.00 | 1,588.00 | 1,601.00 | 1,569.98 | 0.50% | 39,600 |
| Dec 26, 2025 | 1,584.00 | 1,593.00 | 1,582.00 | 1,593.00 | 1,562.14 | 0.89% | 30,900 |
| Dec 25, 2025 | 1,570.00 | 1,579.00 | 1,567.00 | 1,579.00 | 1,548.41 | 0.89% | 43,100 |
| Dec 24, 2025 | 1,568.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,534.68 | -0.06% | 24,400 |
| Dec 23, 2025 | 1,566.00 | 1,571.00 | 1,565.00 | 1,566.00 | 1,535.66 | 0.06% | 23,900 |
| Dec 22, 2025 | 1,574.00 | 1,574.00 | 1,562.00 | 1,565.00 | 1,534.68 | -0.32% | 41,000 |
| Dec 19, 2025 | 1,571.00 | 1,574.00 | 1,567.00 | 1,570.00 | 1,539.58 | 0.19% | 24,200 |
| Dec 18, 2025 | 1,565.00 | 1,567.00 | 1,561.00 | 1,567.00 | 1,536.64 | 0.13% | 28,400 |
| Dec 17, 2025 | 1,570.00 | 1,570.00 | 1,561.00 | 1,565.00 | 1,534.68 | -0.06% | 35,500 |
| Dec 16, 2025 | 1,567.00 | 1,569.00 | 1,563.00 | 1,566.00 | 1,535.66 | - | 17,600 |
| Dec 15, 2025 | 1,564.00 | 1,569.00 | 1,562.00 | 1,566.00 | 1,535.66 | 0.19% | 34,300 |
| Dec 12, 2025 | 1,566.00 | 1,571.00 | 1,562.00 | 1,563.00 | 1,532.72 | 0.19% | 30,600 |
| Dec 11, 2025 | 1,587.00 | 1,587.00 | 1,558.00 | 1,560.00 | 1,529.78 | -1.33% | 50,600 |
| Dec 10, 2025 | 1,580.00 | 1,582.00 | 1,574.00 | 1,581.00 | 1,550.37 | 0.38% | 19,400 |
| Dec 9, 2025 | 1,579.00 | 1,580.00 | 1,573.00 | 1,575.00 | 1,544.48 | -0.25% | 26,400 |
| Dec 8, 2025 | 1,590.00 | 1,590.00 | 1,572.00 | 1,579.00 | 1,548.41 | -0.44% | 53,600 |
| Dec 5, 2025 | 1,588.00 | 1,591.00 | 1,586.00 | 1,586.00 | 1,555.27 | -0.25% | 22,000 |
| Dec 4, 2025 | 1,596.00 | 1,596.00 | 1,588.00 | 1,590.00 | 1,559.19 | -0.13% | 20,800 |
| Dec 3, 2025 | 1,601.00 | 1,601.00 | 1,592.00 | 1,592.00 | 1,561.16 | -0.44% | 20,100 |
| Dec 2, 2025 | 1,604.00 | 1,604.00 | 1,597.00 | 1,599.00 | 1,568.02 | -0.12% | 16,400 |
| Dec 1, 2025 | 1,614.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,569.98 | -0.62% | 22,500 |