Asti Corporation - 6899.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,639	2,624	2,624	2,657	2,622	10,400
January 13, 2026	2,628	2,634	2,634	2,634	2,587	12,200
January 09, 2026	2,560	2,580	2,580	2,597	2,560	6,500
January 08, 2026	2,559	2,556	2,556	2,566	2,550	6,900
January 07, 2026	2,546	2,559	2,559	2,561	2,502	5,700
January 06, 2026	2,464	2,539	2,539	2,548	2,463	20,600
January 05, 2026	2,464	2,464	2,464	2,472	2,402	20,800
December 30, 2025	2,450	2,464	2,464	2,471	2,450	3,600
December 29, 2025	2,452	2,452	2,452	2,452	2,412	10,300
December 26, 2025	2,439	2,436	2,436	2,457	2,428	8,100
December 25, 2025	2,436	2,456	2,456	2,463	2,410	10,400
December 24, 2025	2,463	2,439	2,439	2,463	2,427	6,600
December 23, 2025	2,405	2,455	2,455	2,455	2,402	18,800
December 22, 2025	2,346	2,398	2,398	2,398	2,337	30,300
December 19, 2025	2,293	2,296	2,296	2,310	2,292	18,200
December 18, 2025	2,306	2,293	2,293	2,310	2,293	2,800
December 17, 2025	2,309	2,305	2,305	2,315	2,285	16,100
December 16, 2025	2,294	2,282	2,282	2,307	2,281	11,700
December 15, 2025	2,282	2,294	2,294	2,294	2,282	1,900
December 12, 2025	2,290	2,287	2,287	2,298	2,285	3,800
December 11, 2025	2,287	2,281	2,281	2,299	2,280	3,000
December 10, 2025	2,298	2,291	2,291	2,311	2,281	6,900
December 09, 2025	2,301	2,298	2,298	2,301	2,280	9,300
December 08, 2025	2,318	2,301	2,301	2,322	2,301	3,100
December 05, 2025	2,296	2,300	2,300	2,311	2,290	7,300
December 04, 2025	2,281	2,315	2,315	2,318	2,281	5,700
December 03, 2025	2,273	2,294	2,294	2,294	2,273	8,700
December 02, 2025	2,301	2,280	2,280	2,301	2,280	6,700
December 01, 2025	2,318	2,301	2,301	2,318	2,301	2,900
November 28, 2025	2,298	2,311	2,311	2,319	2,298	3,500
November 27, 2025	2,271	2,318	2,318	2,325	2,271	7,400
November 26, 2025	2,299	2,283	2,283	2,299	2,280	2,400
November 25, 2025	2,266	2,293	2,293	2,295	2,266	4,200
November 21, 2025	2,183	2,286	2,286	2,286	2,183	18,000
November 20, 2025	2,210	2,228	2,228	2,263	2,210	13,400
November 19, 2025	2,207	2,196	2,196	2,209	2,161	13,200
November 18, 2025	2,215	2,190	2,190	2,216	2,179	10,600
November 17, 2025	2,223	2,183	2,183	2,231	2,183	21,800
November 14, 2025	2,195	2,206	2,206	2,210	2,186	9,500
November 13, 2025	2,193	2,213	2,213	2,214	2,193	5,800
November 12, 2025	2,208	2,197	2,197	2,220	2,176	20,900
November 11, 2025	2,123	2,128	2,128	2,144	2,123	2,900
November 10, 2025	2,115	2,132	2,132	2,140	2,095	5,100
November 07, 2025	2,066	2,093	2,093	2,093	2,066	400
November 06, 2025	2,067	2,078	2,078	2,095	2,067	3,600
November 05, 2025	2,092	2,065	2,065	2,092	2,050	10,400
November 04, 2025	2,095	2,092	2,092	2,099	2,083	3,200
October 31, 2025	2,074	2,090	2,090	2,110	2,074	6,500
October 30, 2025	2,100	2,086	2,086	2,100	2,074	5,200
October 29, 2025	2,106	2,083	2,083	2,106	2,082	900
October 28, 2025	2,063	2,081	2,081	2,110	2,063	6,200
October 27, 2025	2,114	2,100	2,100	2,116	2,096	5,300
October 24, 2025	2,130	2,104	2,104	2,130	2,095	3,400
October 23, 2025	2,087	2,095	2,095	2,095	2,078	1,500
October 22, 2025	2,093	2,087	2,087	2,093	2,047	3,900
October 21, 2025	2,082	2,071	2,071	2,086	2,063	4,300
October 20, 2025	2,112	2,082	2,082	2,112	2,068	4,500
October 17, 2025	2,125	2,062	2,062	2,125	2,062	7,100
October 16, 2025	2,050	2,119	2,119	2,119	2,050	1,800
October 15, 2025	2,005	2,048	2,048	2,048	2,005	3,300

Asti Corporation (6899.T) JPX