Skip to main content
Asti Corporation (TYO:6899)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
-21.00 (-0.88%)
Apr 30, 2026, 1:20 PM JST

Asti Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,396.002,440.002,361.002,390.002,390.00-0.25%4,100
Apr 27, 20262,438.002,438.002,380.002,396.002,396.00-1.72%10,400
Apr 24, 20262,417.002,438.002,381.002,438.002,438.001.20%5,200
Apr 23, 20262,422.002,422.002,409.002,409.002,409.00-0.54%200
Apr 22, 20262,404.002,434.002,404.002,422.002,422.00-0.21%900
Apr 21, 20262,390.002,449.002,390.002,427.002,427.001.55%3,300
Apr 20, 20262,457.002,457.002,366.002,390.002,390.00-1.44%9,200
Apr 17, 20262,465.002,465.002,407.002,425.002,425.00-0.08%5,800
Apr 16, 20262,425.002,428.002,405.002,427.002,427.000.91%2,500
Apr 15, 20262,364.002,420.002,364.002,405.002,405.002.30%5,800
Apr 14, 20262,377.002,401.002,351.002,351.002,351.00-1.01%2,600
Apr 13, 20262,392.002,403.002,375.002,375.002,375.000.25%900
Apr 10, 20262,428.002,428.002,364.002,369.002,369.00-1.25%2,400
Apr 9, 20262,399.002,430.002,399.002,399.002,399.000.04%1,300
Apr 8, 20262,393.002,412.002,373.002,398.002,398.002.57%5,700
Apr 7, 20262,369.002,380.002,330.002,338.002,338.00-1.23%3,000
Apr 6, 20262,350.002,388.002,335.002,367.002,367.000.72%2,300
Apr 3, 20262,327.002,365.002,325.002,350.002,350.000.95%7,400
Apr 2, 20262,360.002,450.002,311.002,328.002,328.00-1.36%8,300
Apr 1, 20262,303.002,362.002,303.002,360.002,360.003.01%9,700
Mar 31, 20262,360.002,360.002,291.002,291.002,291.00-1.46%15,900
Mar 30, 20262,359.002,360.002,325.002,325.002,325.00-5.91%3,100
Mar 27, 20262,444.002,492.002,442.002,471.002,361.000.41%3,100
Mar 26, 20262,511.002,511.002,450.002,461.002,351.45-1.44%4,800
Mar 25, 20262,438.002,497.002,438.002,497.002,385.843.65%9,300
Mar 24, 20262,380.002,419.002,380.002,409.002,301.762.03%8,700
Mar 23, 20262,391.002,437.002,360.002,361.002,255.90-3.28%21,800
Mar 19, 20262,505.002,505.002,441.002,441.002,332.34-2.32%6,700
Mar 18, 20262,471.002,510.002,470.002,499.002,387.751.38%4,100
Mar 17, 20262,479.002,490.002,464.002,465.002,355.271.07%10,300
Mar 16, 20262,451.002,458.002,426.002,439.002,330.42-0.85%4,200
Mar 13, 20262,450.002,499.002,425.002,460.002,350.49-0.57%6,300
Mar 12, 20262,527.002,527.002,474.002,474.002,363.87-2.10%8,600
Mar 11, 20262,502.002,586.002,502.002,527.002,414.51-0.94%8,500
Mar 10, 20262,480.002,551.002,480.002,551.002,437.443.24%4,400
Mar 9, 20262,539.002,539.002,432.002,471.002,361.00-3.85%25,700
Mar 6, 20262,551.002,571.002,500.002,570.002,455.590.74%13,500
Mar 5, 20262,520.002,551.002,500.002,551.002,437.443.24%9,500
Mar 4, 20262,484.002,484.002,383.002,471.002,361.00-1.94%23,600
Mar 3, 20262,620.002,620.002,520.002,520.002,407.82-3.15%31,100
Mar 2, 20262,608.002,612.002,570.002,602.002,486.17-1.21%5,800
Feb 27, 20262,670.002,670.002,633.002,634.002,516.74-0.60%2,600
Feb 26, 20262,689.002,690.002,650.002,650.002,532.03-1.45%900
Feb 25, 20262,603.002,709.002,603.002,689.002,569.302.99%9,500
Feb 24, 20262,645.002,650.002,595.002,611.002,494.77-1.29%22,600
Feb 20, 20262,641.002,651.002,624.002,645.002,527.25-0.75%15,100
Feb 19, 20262,667.002,688.002,640.002,665.002,546.360.68%13,600
Feb 18, 20262,644.002,679.002,641.002,647.002,529.17-0.11%5,100
Feb 17, 20262,682.002,690.002,635.002,650.002,532.030.42%6,400
Feb 16, 20262,632.002,660.002,632.002,639.002,521.520.30%2,500
Feb 13, 20262,666.002,666.002,600.002,631.002,513.88-1.68%10,800
Feb 12, 20262,676.002,730.002,655.002,676.002,556.87-3.60%20,800
Feb 10, 20262,788.002,799.002,744.002,776.002,652.42-0.39%8,200
Feb 9, 20262,795.002,795.002,751.002,787.002,662.930.83%4,000
Feb 6, 20262,737.002,795.002,671.002,764.002,640.96-0.04%8,600
Feb 5, 20262,794.002,799.002,741.002,765.002,641.91-1.04%3,800
Feb 4, 20262,734.002,798.002,720.002,794.002,669.622.19%6,600
Feb 3, 20262,732.002,752.002,654.002,734.002,612.290.29%10,100
Feb 2, 20262,684.002,732.002,666.002,726.002,604.653.06%13,800
Jan 30, 20262,622.002,645.002,611.002,645.002,527.251.69%4,800
Jan 29, 20262,580.002,651.002,580.002,601.002,485.21-0.46%7,400
Jan 28, 20262,642.002,642.002,600.002,613.002,496.68-1.28%9,400
Jan 27, 20262,680.002,680.002,647.002,647.002,529.17-1.23%1,400
Jan 26, 20262,699.002,699.002,655.002,680.002,560.70-1.07%5,200
Jan 23, 20262,694.002,709.002,692.002,709.002,588.410.22%4,100
Jan 22, 20262,670.002,711.002,670.002,703.002,582.671.24%5,300
Jan 21, 20262,669.002,670.002,648.002,670.002,551.14-0.45%3,000
Jan 20, 20262,681.002,688.002,670.002,682.002,562.61-0.63%4,400
Jan 19, 20262,692.002,703.002,655.002,699.002,578.85-0.99%11,600
Jan 16, 20262,697.002,726.002,670.002,726.002,604.651.98%8,300
Jan 15, 20262,621.002,682.002,621.002,673.002,554.011.87%7,800
Jan 14, 20262,639.002,657.002,622.002,624.002,507.19-0.38%10,400
Jan 13, 20262,628.002,634.002,587.002,634.002,516.742.09%12,200
Jan 9, 20262,560.002,597.002,560.002,580.002,465.150.94%6,500
Jan 8, 20262,559.002,566.002,550.002,556.002,442.22-0.12%6,900
Jan 7, 20262,546.002,561.002,502.002,559.002,445.080.79%5,700
Jan 6, 20262,464.002,548.002,463.002,539.002,425.973.04%20,600
Jan 5, 20262,464.002,472.002,402.002,464.002,354.31-20,800
Dec 30, 20252,450.002,471.002,450.002,464.002,354.310.49%3,600
Dec 29, 20252,452.002,452.002,412.002,452.002,342.850.66%10,300
Dec 26, 20252,439.002,457.002,428.002,436.002,327.56-0.81%8,100
Dec 25, 20252,436.002,463.002,410.002,456.002,346.670.70%10,400
Dec 24, 20252,463.002,463.002,427.002,439.002,330.42-0.65%6,600
Dec 23, 20252,405.002,455.002,402.002,455.002,345.712.38%18,800
Dec 22, 20252,346.002,398.002,337.002,398.002,291.254.44%30,300
Dec 19, 20252,293.002,310.002,292.002,296.002,193.790.13%18,200
Dec 18, 20252,306.002,310.002,293.002,293.002,190.92-0.52%2,800
Dec 17, 20252,309.002,315.002,285.002,305.002,202.391.01%16,100
Dec 16, 20252,294.002,307.002,281.002,282.002,180.41-0.52%11,700
Dec 15, 20252,282.002,294.002,282.002,294.002,191.880.31%1,900
Dec 12, 20252,290.002,298.002,285.002,287.002,185.190.26%3,800
Dec 11, 20252,287.002,299.002,280.002,281.002,179.46-0.44%3,000
Dec 10, 20252,298.002,311.002,281.002,291.002,189.01-0.30%6,900
Dec 9, 20252,301.002,301.002,280.002,298.002,195.70-0.13%9,300
Dec 8, 20252,318.002,322.002,301.002,301.002,198.570.26%3,100
Dec 5, 20252,296.002,311.002,290.002,295.002,192.83-0.86%7,800
Dec 4, 20252,281.002,318.002,281.002,315.002,211.940.92%5,700
Dec 3, 20252,273.002,294.002,273.002,294.002,191.880.61%8,700
Dec 2, 20252,301.002,301.002,280.002,280.002,178.50-0.91%6,700
Dec 1, 20252,318.002,318.002,301.002,301.002,198.57-0.43%2,900