Ascentech K.K. (3565.T) JPX

1,266.00

+50(+4.11%)

Updated at April 03 03:24PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,234	1,261	1,261	1,278	1,228	176,300
April 02, 2026	1,235	1,216	1,216	1,243	1,207	106,500
April 01, 2026	1,223	1,225	1,225	1,225	1,205	155,000
March 31, 2026	1,159	1,178	1,178	1,222	1,158	267,600
March 30, 2026	1,109	1,150	1,150	1,165	1,093	245,000
March 27, 2026	1,127	1,139	1,139	1,142	1,113	195,400
March 26, 2026	1,100	1,104	1,104	1,119	1,088	151,300
March 25, 2026	1,096	1,113	1,113	1,116	1,092	277,300
March 24, 2026	1,066	1,087	1,087	1,094	1,066	181,100
March 23, 2026	1,019	1,046	1,046	1,077	1,006	439,000
March 19, 2026	1,090	1,049	1,049	1,090	1,047	405,800
March 18, 2026	1,141	1,114	1,114	1,159	1,103	866,700
March 17, 2026	1,270	1,261	1,261	1,281	1,232	454,800
March 16, 2026	1,240	1,269	1,269	1,270	1,240	107,400
March 13, 2026	1,205	1,235	1,235	1,238	1,202	71,700
March 12, 2026	1,263	1,224	1,224	1,263	1,212	159,300
March 11, 2026	1,285	1,270	1,270	1,285	1,261	86,400
March 10, 2026	1,245	1,275	1,275	1,275	1,228	71,300
March 09, 2026	1,201	1,215	1,215	1,225	1,190	200,300
March 06, 2026	1,231	1,257	1,257	1,273	1,222	132,700
March 05, 2026	1,207	1,206	1,206	1,224	1,195	115,100
March 04, 2026	1,195	1,171	1,171	1,213	1,155	301,400
March 03, 2026	1,268	1,225	1,225	1,271	1,225	127,600
March 02, 2026	1,276	1,267	1,267	1,279	1,246	156,300
February 27, 2026	1,327	1,327	1,327	1,339	1,302	154,900
February 26, 2026	1,251	1,297	1,297	1,307	1,242	113,000
February 25, 2026	1,253	1,240	1,240	1,261	1,233	216,000
February 24, 2026	1,285	1,261	1,261	1,297	1,231	284,100
February 20, 2026	1,336	1,304	0	1,340	1,300	182,100
February 19, 2026	1,400	1,342	0	1,400	1,339	304,900
February 18, 2026	1,408	1,409	0	1,430	1,386	87,600
February 17, 2026	1,413	1,404	0	1,438	1,396	143,100
February 16, 2026	1,362	1,413	0	1,413	1,359	105,200
February 13, 2026	1,390	1,356	0	1,406	1,351	170,400
February 12, 2026	1,463	1,415	0	1,483	1,401	154,700
February 10, 2026	1,430	1,481	0	1,498	1,423	106,900
February 09, 2026	1,442	1,437	0	1,443	1,420	78,800
February 06, 2026	1,378	1,412	0	1,422	1,371	106,300
February 05, 2026	1,353	1,389	0	1,403	1,337	127,000
February 04, 2026	1,414	1,367	0	1,419	1,361	220,700
February 03, 2026	1,454	1,431	0	1,459	1,422	113,200
February 02, 2026	1,468	1,424	0	1,554	1,418	261,700
January 30, 2026	1,490	1,469	0	1,521	1,456	122,000
January 29, 2026	1,514	1,487	0	1,514	1,460	278,700
January 28, 2026	1,541	1,523	0	1,556	1,515	547,200
January 27, 2026	1,539	1,525	0	1,572	1,521	254,500
January 26, 2026	1,625	1,532	0	1,625	1,523	240,100
January 23, 2026	1,588	1,647	0	1,658	1,580	251,600
January 22, 2026	1,535	1,566	0	1,597	1,525	181,000
January 21, 2026	1,542	1,516	0	1,544	1,504	185,200
January 20, 2026	1,590	1,566	0	1,592	1,556	103,700
January 19, 2026	1,591	1,581	0	1,598	1,572	132,800
January 16, 2026	1,616	1,575	0	1,622	1,573	162,200
January 15, 2026	1,642	1,616	0	1,650	1,606	120,400
January 14, 2026	1,606	1,625	0	1,642	1,600	113,400
January 13, 2026	1,606	1,588	0	1,621	1,561	160,400
January 09, 2026	1,617	1,604	0	1,637	1,600	88,500
January 08, 2026	1,604	1,613	0	1,624	1,580	87,000
January 07, 2026	1,623	1,596	0	1,630	1,581	144,500
January 06, 2026	1,622	1,620	0	1,661	1,602	136,000