Ascentech K.K. (3565.T) JPX

510.00

+12(+2.41%)

Updated at June 02 03:30PM

Currency In JPY

3565.T Historical Return

If you invested ¥1000 in Ascentech K.K. (3565.T) since IPO date, it would be worth ¥1,931.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,296.49, while ¥1000 invested 1 year ago would be worth ¥1,074.88. This corresponds to total returns of 93.12%, 29.65%, 7.49%, respectively, with annualized returns of 7.49%, 5.33%, 7.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3565.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	498	510	510	513	495	492,100
June 01, 2026	493	498	498	498	486	349,700
May 29, 2026	501	485	485	505	485	358,600
May 28, 2026	488	488	488	492	476	303,300
May 27, 2026	495	484	484	497	475	345,400
May 26, 2026	488	495	495	502	486	218,600
May 25, 2026	494	488	488	495	478	230,500
May 22, 2026	495	496	496	498	489	281,200
May 21, 2026	477	490	490	495	477	635,100
May 20, 2026	490	476	476	490	473	403,800
May 19, 2026	480	491	491	497	480	308,000
May 18, 2026	477	476	476	480	471	309,000
May 15, 2026	469	477	477	485	468	289,300
May 14, 2026	461	467	467	471	459	221,600
May 13, 2026	467	465	465	467	460	120,900
May 12, 2026	465	462	462	465	456	91,600
May 11, 2026	462	464	464	477	461	174,400
May 08, 2026	451	460	460	471	451	246,200
May 07, 2026	451	448	448	457	439	203,700
May 01, 2026	435	445	445	450	435	156,700
April 30, 2026	445	437	437	449	434	211,300
April 28, 2026	448	448	448	451	441	162,500
April 27, 2026	446	446.67	446.67	457.67	446	289,200
April 24, 2026	443.67	444	444	451.33	443.67	273,000
April 23, 2026	447	441.33	441.33	449	439.33	195,900
April 22, 2026	443.67	445.67	445.67	449	443.33	160,500
April 21, 2026	444.67	443.67	443.67	445.67	440.33	163,200
April 20, 2026	446.67	441	441	449.33	441	185,400
April 17, 2026	435.67	446	446	446	435.33	220,800
April 16, 2026	436	434.33	434.33	441	427.67	206,100
April 15, 2026	430	426	426	435.67	425	171,900
April 14, 2026	423	426	426	429.67	421.67	121,200
April 13, 2026	426.67	418.67	418.67	426.67	417	158,100
April 10, 2026	433.67	427	427	440.33	427	427,200
April 09, 2026	440.67	433.67	433.67	440.67	433.67	271,800
April 08, 2026	442	439	439	443	434.67	309,300
April 07, 2026	443.33	434.67	434.67	451.33	434.67	375,900
April 06, 2026	421.67	445	445	447.33	421.67	552,900
April 03, 2026	411.33	420.33	420.33	426	409.33	528,900
April 02, 2026	411.67	405.33	405.33	414.33	402.33	319,500
April 01, 2026	407.67	408.33	408.33	408.33	401.67	465,000
March 31, 2026	386.33	392.67	392.67	407.33	386	802,800
March 30, 2026	369.67	383.33	383.33	388.33	364.33	735,000
March 27, 2026	375.67	379.67	379.67	380.67	371	586,200
March 26, 2026	366.67	368	368	373	362.67	453,900
March 25, 2026	365.33	371	371	372	364	831,900
March 24, 2026	355.33	362.33	362.33	364.67	355.33	543,300
March 23, 2026	339.67	348.67	348.67	359	335.33	1.32M
March 19, 2026	363.33	349.67	349.67	363.33	349	1.22M
March 18, 2026	380.33	371.33	371.33	386.33	367.67	2.6M
March 17, 2026	423.33	420.33	420.33	427	410.67	1.36M
March 16, 2026	413.33	423	423	423.33	413.33	322,200
March 13, 2026	401.67	411.67	411.67	412.67	400.67	215,100
March 12, 2026	421	408	408	421	404	477,900
March 11, 2026	428.33	423.33	423.33	428.33	420.33	259,200
March 10, 2026	415	425	425	425.33	409.33	441,600
March 09, 2026	400.33	405	405	408.33	396.67	600,900
March 06, 2026	410.33	419	419	424.33	407.33	398,100
March 05, 2026	402.33	402	402	408	398.33	345,300
March 04, 2026	398.33	387.33	387.33	404.33	385	1.04M