Asante Incorporated - 6073.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,702	1,699	1,699	1,706	1,695	33,100
September 04, 2025	1,719	1,707	1,707	1,720	1,698	26,200
September 03, 2025	1,716	1,710	1,710	1,724	1,706	24,000
September 02, 2025	1,691	1,704	1,704	1,706	1,684	26,600
September 01, 2025	1,678	1,682	1,682	1,689	1,678	24,100
August 29, 2025	1,663	1,673	1,673	1,679	1,660	75,200
August 28, 2025	1,668	1,665	1,665	1,673	1,661	108,300
August 27, 2025	1,654	1,668	1,668	1,668	1,654	45,000
August 26, 2025	1,665	1,656	1,656	1,665	1,655	21,700
August 25, 2025	1,670	1,664	1,664	1,670	1,662	27,900
August 22, 2025	1,656	1,668	1,668	1,669	1,656	22,300
August 21, 2025	1,654	1,661	1,661	1,666	1,648	32,100
August 20, 2025	1,645	1,654	1,654	1,657	1,640	17,900
August 19, 2025	1,638	1,640	1,640	1,644	1,637	17,000
August 18, 2025	1,640	1,641	1,641	1,645	1,637	16,800
August 15, 2025	1,642	1,640	1,640	1,643	1,635	17,400
August 14, 2025	1,645	1,642	1,642	1,654	1,640	13,900
August 13, 2025	1,650	1,652	1,652	1,656	1,642	17,800
August 12, 2025	1,642	1,651	1,651	1,654	1,642	18,900
August 08, 2025	1,645	1,648	1,648	1,654	1,644	12,500
August 07, 2025	1,645	1,647	1,647	1,649	1,642	8,900
August 06, 2025	1,645	1,645	1,645	1,648	1,638	14,900
August 05, 2025	1,658	1,636	1,636	1,658	1,620	22,300
August 04, 2025	1,650	1,648	1,648	1,654	1,646	11,200
August 01, 2025	1,645	1,654	1,654	1,654	1,644	9,500
July 31, 2025	1,637	1,643	1,643	1,643	1,630	8,200
July 30, 2025	1,626	1,624	1,624	1,641	1,624	13,000
July 29, 2025	1,631	1,625	1,625	1,631	1,625	5,900
July 28, 2025	1,647	1,631	1,631	1,647	1,629	15,300
July 25, 2025	1,632	1,639	1,639	1,639	1,624	12,700
July 24, 2025	1,625	1,624	1,624	1,628	1,623	8,400
July 23, 2025	1,612	1,624	1,624	1,628	1,612	15,900
July 22, 2025	1,612	1,611	1,611	1,615	1,611	6,700
July 18, 2025	1,615	1,615	1,615	1,618	1,615	4,100
July 17, 2025	1,614	1,615	1,615	1,623	1,614	4,300
July 16, 2025	1,626	1,612	1,612	1,626	1,612	5,600
July 15, 2025	1,624	1,621	1,621	1,630	1,621	5,000
July 14, 2025	1,623	1,624	1,624	1,629	1,621	6,800
July 11, 2025	1,612	1,618	1,618	1,624	1,612	5,800
July 10, 2025	1,624	1,611	1,611	1,625	1,611	18,400
July 09, 2025	1,621	1,620	1,620	1,625	1,616	8,100
July 08, 2025	1,625	1,618	1,618	1,625	1,615	9,900
July 07, 2025	1,631	1,619	1,619	1,634	1,619	8,300
July 04, 2025	1,628	1,622	1,622	1,632	1,622	5,900
July 03, 2025	1,622	1,623	1,623	1,629	1,622	4,500
July 02, 2025	1,615	1,622	1,622	1,629	1,615	9,700
July 01, 2025	1,626	1,617	1,617	1,626	1,616	7,200
June 30, 2025	1,640	1,628	1,628	1,641	1,628	8,500
June 27, 2025	1,621	1,647	1,647	1,647	1,613	17,200
June 26, 2025	1,602	1,615	1,615	1,615	1,602	7,500
June 25, 2025	1,605	1,606	1,606	1,609	1,601	9,400
June 24, 2025	1,610	1,607	1,607	1,610	1,602	5,600
June 23, 2025	1,605	1,600	1,600	1,609	1,600	7,600
June 20, 2025	1,622	1,605	1,605	1,622	1,605	11,300
June 19, 2025	1,619	1,614	1,614	1,621	1,614	5,800
June 18, 2025	1,609	1,613	1,613	1,623	1,609	5,500
June 17, 2025	1,616	1,615	1,615	1,627	1,610	12,800
June 16, 2025	1,637	1,631	1,631	1,637	1,626	3,800
June 13, 2025	1,628	1,637	1,637	1,645	1,626	13,300
June 12, 2025	1,636	1,628	1,628	1,636	1,627	5,400

Asante Incorporated (6073.T) JPX