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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,099	2,105	2,105	2,105	2,091	4,700
September 25, 2025	2,111	2,110	2,110	2,127	2,092	4,200
September 24, 2025	2,142	2,111	2,111	2,143	2,110	8,000
September 22, 2025	2,109	2,121	2,121	2,128	2,098	10,100
September 19, 2025	2,092	2,075	2,075	2,118	2,075	10,000
September 18, 2025	2,076	2,078	2,078	2,078	2,032	10,100
September 17, 2025	2,102	2,072	2,072	2,102	2,050	10,100
September 16, 2025	2,074	2,070	2,070	2,075	2,035	10,500
September 12, 2025	2,084	2,074	2,074	2,097	2,061	7,100
September 11, 2025	2,095	2,087	2,087	2,099	2,087	3,200
September 10, 2025	2,094	2,095	2,095	2,096	2,081	5,100
September 09, 2025	2,098	2,094	2,094	2,098	2,077	2,000
September 08, 2025	2,090	2,085	2,085	2,104	2,073	10,100
September 05, 2025	2,101	2,089	2,089	2,115	2,089	9,100
September 04, 2025	2,094	2,110	2,110	2,110	2,078	9,100
September 03, 2025	2,109	2,101	2,101	2,109	2,041	7,500
September 02, 2025	2,096	2,105	2,105	2,105	2,082	5,000
September 01, 2025	2,019	2,081	2,081	2,097	2,019	10,800
August 29, 2025	2,015	2,034	2,034	2,053	2,002	9,000
August 28, 2025	2,000	2,012	2,012	2,014	1,993	7,400
August 27, 2025	2,005	2,001	2,001	2,008	1,992	4,600
August 26, 2025	2,021	2,008	2,008	2,022	2,007	5,100
August 25, 2025	2,025	2,021	2,021	2,042	2,021	7,700
August 22, 2025	2,031	2,020	2,020	2,038	2,014	12,000
August 21, 2025	2,021	2,031	2,031	2,038	2,021	6,100
August 20, 2025	2,031	2,030	2,030	2,044	2,017	11,200
August 19, 2025	2,035	2,033	2,033	2,064	2,022	11,600
August 18, 2025	2,019	2,040	2,040	2,043	2,012	9,300
August 15, 2025	2,030	2,019	2,019	2,030	2,000	8,600
August 14, 2025	1,993	2,003	2,003	2,004	1,986	5,500
August 13, 2025	2,001	2,004	2,004	2,013	1,994	8,400
August 12, 2025	1,977	2,001	2,001	2,033	1,977	21,800
August 08, 2025	1,940	1,939	1,939	1,965	1,939	5,300
August 07, 2025	1,951	1,959	1,959	1,960	1,942	2,700
August 06, 2025	1,918	1,951	1,951	1,951	1,918	5,600
August 05, 2025	1,921	1,928	1,928	1,936	1,917	7,100
August 04, 2025	1,897	1,925	1,925	1,925	1,897	4,200
August 01, 2025	1,936	1,924	1,924	1,938	1,915	16,100
July 31, 2025	1,910	1,931	1,931	1,932	1,910	5,300
July 30, 2025	1,906	1,906	1,906	1,917	1,903	1,600
July 29, 2025	1,914	1,909	1,909	1,914	1,897	2,600
July 28, 2025	1,915	1,907	1,907	1,931	1,891	8,300
July 25, 2025	1,941	1,913	1,913	1,941	1,883	24,100
July 24, 2025	1,870	1,866	1,866	1,896	1,856	17,100
July 23, 2025	1,821	1,857	1,857	1,860	1,819	33,100
July 22, 2025	1,839	1,815	1,815	1,839	1,815	14,500
July 18, 2025	1,828	1,814	1,814	1,828	1,803	6,800
July 17, 2025	1,829	1,825	1,825	1,829	1,812	8,800
July 16, 2025	1,793	1,802	1,802	1,820	1,793	1,800
July 15, 2025	1,785	1,806	1,806	1,817	1,783	11,100
July 14, 2025	1,838	1,825	1,825	1,840	1,823	12,400
July 11, 2025	1,826	1,825	1,825	1,835	1,815	6,600
July 10, 2025	1,844	1,823	1,823	1,844	1,823	16,800
July 09, 2025	1,806	1,836	1,836	1,837	1,806	15,700
July 08, 2025	1,786	1,790	1,790	1,817	1,782	10,400
July 07, 2025	1,788	1,784	1,784	1,793	1,773	11,700
July 04, 2025	1,787	1,792	1,792	1,792	1,780	2,800
July 03, 2025	1,785	1,787	1,787	1,788	1,780	3,300
July 02, 2025	1,811	1,791	1,791	1,811	1,782	4,300
July 01, 2025	1,832	1,811	1,811	1,832	1,784	11,700

Asti Corporation (6899.T) JPX