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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,641	2,645	2,645	2,651	2,624	15,100
February 19, 2026	2,667	2,665	2,665	2,688	2,640	13,600
February 18, 2026	2,644	2,647	2,647	2,679	2,641	5,100
February 17, 2026	2,682	2,650	2,650	2,690	2,635	6,400
February 16, 2026	2,632	2,639	2,639	2,660	2,632	2,500
February 13, 2026	2,666	2,631	2,631	2,666	2,600	10,800
February 12, 2026	2,676	2,676	2,676	2,730	2,655	20,800
February 10, 2026	2,788	2,776	2,776	2,799	2,744	8,200
February 09, 2026	2,795	2,787	2,787	2,795	2,751	4,000
February 06, 2026	2,737	2,764	2,764	2,795	2,671	8,600
February 05, 2026	2,794	2,765	2,765	2,799	2,741	3,800
February 04, 2026	2,734	2,794	2,794	2,798	2,720	6,600
February 03, 2026	2,732	2,734	2,734	2,752	2,654	10,100
February 02, 2026	2,684	2,726	2,726	2,732	2,666	13,800
January 30, 2026	2,622	2,645	2,645	2,645	2,611	4,800
January 29, 2026	2,580	2,601	2,601	2,651	2,580	7,400
January 28, 2026	2,642	2,613	2,613	2,642	2,600	9,400
January 27, 2026	2,680	2,647	2,647	2,680	2,647	1,400
January 26, 2026	2,699	2,680	2,680	2,699	2,655	5,200
January 23, 2026	2,694	2,709	2,709	2,709	2,692	4,100
January 22, 2026	2,670	2,703	2,703	2,711	2,670	5,300
January 21, 2026	2,669	2,670	2,670	2,670	2,648	3,000
January 20, 2026	2,681	2,682	2,682	2,688	2,670	4,400
January 19, 2026	2,692	2,699	2,699	2,703	2,655	11,600
January 16, 2026	2,697	2,726	2,726	2,726	2,670	8,300
January 15, 2026	2,621	2,673	2,673	2,682	2,621	7,800
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

Asti Corporation (6899.T) JPX