ASTMAX Co., Ltd. (TYO:7162)
Japan
· Delayed Price · Currency is JPY 214.00
+3.00 (1.42%)
Mar 10, 2026, 10:02 AM JST
ASTMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | - | 1.42% | 42,700 |
| Mar 9, 2026 | 208.00 | 212.00 | 205.00 | 211.00 | 211.00 | -2.31% | 38,600 |
| Mar 6, 2026 | 215.00 | 216.00 | 198.00 | 216.00 | 216.00 | 0.93% | 66,400 |
| Mar 5, 2026 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1.42% | 19,500 |
| Mar 4, 2026 | 213.00 | 217.00 | 211.00 | 211.00 | 211.00 | -2.76% | 16,800 |
| Mar 3, 2026 | 217.00 | 218.00 | 214.00 | 217.00 | 217.00 | - | 15,700 |
| Mar 2, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -1.36% | 16,000 |
| Feb 27, 2026 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 6,400 |
| Feb 26, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 7,500 |
| Feb 25, 2026 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 3.30% | 18,600 |
| Feb 24, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -1.40% | 10,200 |
| Feb 20, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -2.27% | 16,500 |
| Feb 19, 2026 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 10,500 |
| Feb 18, 2026 | 215.00 | 221.00 | 213.00 | 220.00 | 220.00 | 3.77% | 35,100 |
| Feb 17, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.47% | 10,500 |
| Feb 16, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | - | 12,000 |
| Feb 13, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 11,700 |
| Feb 12, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.47% | 27,700 |
| Feb 10, 2026 | 204.00 | 215.00 | 204.00 | 214.00 | 214.00 | 4.90% | 59,200 |
| Feb 9, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -1.45% | 27,200 |
| Feb 6, 2026 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 12,600 |
| Feb 5, 2026 | 205.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.49% | 15,200 |
| Feb 4, 2026 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 48,100 |
| Feb 3, 2026 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | -2.38% | 156,300 |
| Feb 2, 2026 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | -0.94% | 21,300 |
| Jan 30, 2026 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | -3.20% | 86,800 |
| Jan 29, 2026 | 219.00 | 221.00 | 218.00 | 219.00 | 219.00 | - | 17,700 |
| Jan 28, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 19,900 |
| Jan 27, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | - | 16,000 |
| Jan 26, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.46% | 20,200 |
| Jan 23, 2026 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | -2.70% | 191,600 |
| Jan 22, 2026 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 16,000 |
| Jan 21, 2026 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.77% | 12,100 |
| Jan 20, 2026 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 19,500 |
| Jan 19, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 1.35% | 10,500 |
| Jan 16, 2026 | 223.00 | 227.00 | 222.00 | 223.00 | 223.00 | - | 21,900 |
| Jan 15, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.90% | 23,000 |
| Jan 14, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 14,800 |
| Jan 13, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 11,700 |
| Jan 9, 2026 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 14,600 |
| Jan 8, 2026 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 9,000 |
| Jan 7, 2026 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | - | 20,000 |
| Jan 6, 2026 | 219.00 | 223.00 | 219.00 | 220.00 | 220.00 | 0.92% | 21,700 |
| Jan 5, 2026 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | - | 39,000 |
| Dec 30, 2025 | 216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 22,900 |
| Dec 29, 2025 | 210.00 | 218.00 | 210.00 | 217.00 | 217.00 | 3.33% | 51,000 |
| Dec 26, 2025 | 214.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 163,000 |
| Dec 25, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | 141,900 |
| Dec 24, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 81,000 |
| Dec 23, 2025 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | -0.92% | 80,200 |
| Dec 22, 2025 | 219.00 | 221.00 | 218.00 | 218.00 | 218.00 | 0.46% | 35,900 |
| Dec 19, 2025 | 217.00 | 219.00 | 217.00 | 217.00 | 217.00 | 0.46% | 87,700 |
| Dec 18, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 104,200 |
| Dec 17, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 35,700 |
| Dec 16, 2025 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.76% | 47,800 |
| Dec 15, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 19,100 |
| Dec 12, 2025 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | - | 24,500 |
| Dec 11, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.44% | 51,100 |
| Dec 10, 2025 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 0.89% | 34,000 |
| Dec 9, 2025 | 226.00 | 229.00 | 225.00 | 225.00 | 225.00 | - | 42,300 |
| Dec 8, 2025 | 226.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.75% | 48,400 |
| Dec 5, 2025 | 232.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.29% | 23,700 |
| Dec 4, 2025 | 233.00 | 236.00 | 231.00 | 232.00 | 232.00 | 1.75% | 26,900 |
| Dec 3, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.87% | 49,700 |
| Dec 2, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 23,500 |
| Dec 1, 2025 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 29,200 |
| Nov 28, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 14,300 |
| Nov 27, 2025 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | - | 18,400 |
| Nov 26, 2025 | 234.00 | 237.00 | 230.00 | 233.00 | 233.00 | -0.85% | 55,000 |
| Nov 25, 2025 | 239.00 | 239.00 | 233.00 | 235.00 | 235.00 | 0.43% | 12,500 |
| Nov 21, 2025 | 236.00 | 240.00 | 233.00 | 234.00 | 234.00 | -0.85% | 34,500 |
| Nov 20, 2025 | 237.00 | 241.00 | 236.00 | 236.00 | 236.00 | -0.42% | 17,100 |
| Nov 19, 2025 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 9,400 |
| Nov 18, 2025 | 240.00 | 240.00 | 236.00 | 237.00 | 237.00 | -1.25% | 34,200 |
| Nov 17, 2025 | 240.00 | 242.00 | 239.00 | 240.00 | 240.00 | - | 21,100 |
| Nov 14, 2025 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -2.04% | 48,400 |
| Nov 13, 2025 | 244.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.41% | 36,400 |
| Nov 12, 2025 | 245.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 28,500 |
| Nov 11, 2025 | 246.00 | 246.00 | 242.00 | 245.00 | 245.00 | -0.41% | 60,900 |
| Nov 10, 2025 | 242.00 | 247.00 | 241.00 | 246.00 | 246.00 | 1.65% | 55,500 |
| Nov 7, 2025 | 243.00 | 245.00 | 239.00 | 242.00 | 242.00 | -0.82% | 35,600 |
| Nov 6, 2025 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.24% | 59,100 |
| Nov 5, 2025 | 235.00 | 241.00 | 233.00 | 241.00 | 241.00 | -0.82% | 176,300 |
| Nov 4, 2025 | 240.00 | 247.00 | 238.00 | 243.00 | 243.00 | 2.97% | 187,900 |
| Oct 31, 2025 | 239.00 | 239.00 | 232.00 | 236.00 | 236.00 | -0.42% | 95,800 |
| Oct 30, 2025 | 239.00 | 241.00 | 233.00 | 237.00 | 237.00 | -1.25% | 178,300 |
| Oct 29, 2025 | 253.00 | 254.00 | 236.00 | 240.00 | 240.00 | -8.75% | 552,400 |
| Oct 28, 2025 | 274.00 | 274.00 | 257.00 | 263.00 | 263.00 | -6.07% | 672,100 |
| Oct 27, 2025 | 258.00 | 308.00 | 257.00 | 280.00 | 280.00 | 12.00% | 3,401,400 |
| Oct 24, 2025 | 260.00 | 273.00 | 247.00 | 250.00 | 250.00 | -3.10% | 1,258,000 |
| Oct 23, 2025 | 242.00 | 323.00 | 241.00 | 258.00 | 258.00 | 6.17% | 4,491,400 |
| Oct 22, 2025 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.41% | 17,800 |
| Oct 21, 2025 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 7,700 |
| Oct 20, 2025 | 247.00 | 247.00 | 240.00 | 244.00 | 244.00 | 2.09% | 23,700 |
| Oct 17, 2025 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.83% | 6,900 |
| Oct 16, 2025 | 240.00 | 244.00 | 240.00 | 241.00 | 241.00 | 1.26% | 35,000 |
| Oct 15, 2025 | 231.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.03% | 31,400 |
| Oct 14, 2025 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | -2.12% | 42,300 |
| Oct 10, 2025 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -1.67% | 27,400 |
| Oct 9, 2025 | 242.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.83% | 17,000 |