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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,015	2,025	2,025	2,045	1,998	2,700
October 10, 2025	2,089	2,055	2,055	2,089	2,052	3,100
October 09, 2025	2,091	2,100	2,100	2,100	2,088	1,200
October 08, 2025	2,085	2,091	2,091	2,108	2,079	3,000
October 07, 2025	2,093	2,082	2,082	2,100	2,082	4,400
October 06, 2025	2,088	2,092	2,092	2,136	2,036	15,100
October 03, 2025	2,063	2,087	2,087	2,110	2,063	1,800
October 02, 2025	2,075	2,061	2,061	2,075	2,036	2,000
October 01, 2025	2,102	2,070	2,070	2,103	2,070	3,200
September 30, 2025	2,133	2,122	2,122	2,140	2,080	3,700
September 29, 2025	2,105	2,127	2,127	2,128	2,056	6,600
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

Asti Corporation (6899.T) JPX