Ascentech K.K. (3565.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 594.00 | 594.00 | 566.00 | 567.00 | 567.00 | 189,700 |
| 22 May 2024 | 586.00 | 589.00 | 569.00 | 580.00 | 580.00 | 244,700 |
| 21 May 2024 | 559.00 | 580.00 | 559.00 | 580.00 | 580.00 | 195,100 |
| 20 May 2024 | 547.00 | 561.00 | 546.00 | 558.00 | 558.00 | 87,500 |
| 17 May 2024 | 540.00 | 549.00 | 537.00 | 547.00 | 547.00 | 35,200 |
| 16 May 2024 | 542.00 | 543.00 | 532.00 | 540.00 | 540.00 | 65,000 |
| 15 May 2024 | 549.00 | 550.00 | 534.00 | 536.00 | 536.00 | 59,200 |
| 14 May 2024 | 540.00 | 550.00 | 540.00 | 548.00 | 548.00 | 41,700 |
| 13 May 2024 | 546.00 | 550.00 | 540.00 | 542.00 | 542.00 | 59,200 |
| 10 May 2024 | 558.00 | 559.00 | 543.00 | 544.00 | 544.00 | 122,900 |
| 09 May 2024 | 554.00 | 556.00 | 548.00 | 552.00 | 552.00 | 52,700 |
| 08 May 2024 | 546.00 | 555.00 | 546.00 | 551.00 | 551.00 | 57,600 |
| 07 May 2024 | 541.00 | 555.00 | 541.00 | 546.00 | 546.00 | 73,600 |
| 02 May 2024 | 540.00 | 542.00 | 535.00 | 537.00 | 537.00 | 48,200 |
| 01 May 2024 | 538.00 | 540.00 | 528.00 | 540.00 | 540.00 | 55,900 |
| 30 Apr 2024 | 532.00 | 541.00 | 530.00 | 538.00 | 538.00 | 111,200 |
| 26 Apr 2024 | 522.00 | 532.00 | 517.00 | 530.00 | 530.00 | 140,100 |
| 25 Apr 2024 | 524.00 | 530.00 | 521.00 | 522.00 | 522.00 | 71,500 |
| 24 Apr 2024 | 531.00 | 533.00 | 523.00 | 525.00 | 525.00 | 93,900 |
| 23 Apr 2024 | 531.00 | 532.00 | 525.00 | 531.00 | 531.00 | 39,400 |
| 22 Apr 2024 | 519.00 | 529.00 | 516.00 | 526.00 | 526.00 | 54,600 |
| 19 Apr 2024 | 538.00 | 538.00 | 513.00 | 517.00 | 517.00 | 168,700 |
| 18 Apr 2024 | 540.00 | 545.00 | 535.00 | 537.00 | 537.00 | 167,700 |
| 17 Apr 2024 | 559.00 | 561.00 | 545.00 | 546.00 | 546.00 | 96,300 |
| 16 Apr 2024 | 554.00 | 558.00 | 547.00 | 555.00 | 555.00 | 75,000 |
| 15 Apr 2024 | 540.00 | 555.00 | 535.00 | 554.00 | 554.00 | 196,600 |
| 12 Apr 2024 | 561.00 | 561.00 | 531.00 | 531.00 | 531.00 | 231,500 |
| 11 Apr 2024 | 555.00 | 574.00 | 549.00 | 569.00 | 569.00 | 163,500 |
| 10 Apr 2024 | 545.00 | 562.00 | 545.00 | 558.00 | 558.00 | 98,500 |
| 09 Apr 2024 | 546.00 | 552.00 | 538.00 | 545.00 | 545.00 | 124,700 |
| 08 Apr 2024 | 535.00 | 546.00 | 535.00 | 546.00 | 546.00 | 101,200 |
| 05 Apr 2024 | 523.00 | 545.00 | 521.00 | 538.00 | 538.00 | 201,900 |
| 04 Apr 2024 | 544.00 | 545.00 | 531.00 | 533.00 | 533.00 | 200,200 |
| 03 Apr 2024 | 545.00 | 549.00 | 520.00 | 546.00 | 546.00 | 656,100 |
| 02 Apr 2024 | 579.00 | 579.00 | 551.00 | 555.00 | 555.00 | 407,900 |
| 01 Apr 2024 | 614.00 | 614.00 | 580.00 | 581.00 | 581.00 | 321,300 |
| 29 Mar 2024 | 615.00 | 620.00 | 612.00 | 617.00 | 617.00 | 66,300 |
| 28 Mar 2024 | 610.00 | 618.00 | 608.00 | 611.00 | 611.00 | 74,200 |
| 27 Mar 2024 | 620.00 | 620.00 | 605.00 | 608.00 | 608.00 | 133,500 |
| 26 Mar 2024 | 611.00 | 630.00 | 605.00 | 625.00 | 625.00 | 174,200 |
| 25 Mar 2024 | 620.00 | 630.00 | 615.00 | 618.00 | 618.00 | 177,700 |
| 22 Mar 2024 | 630.00 | 639.00 | 625.00 | 630.00 | 630.00 | 361,600 |
| 21 Mar 2024 | 654.00 | 661.00 | 634.00 | 637.00 | 637.00 | 435,600 |
| 19 Mar 2024 | 670.00 | 678.00 | 638.00 | 674.00 | 674.00 | 294,400 |
| 18 Mar 2024 | 647.00 | 671.00 | 629.00 | 660.00 | 660.00 | 442,200 |
| 15 Mar 2024 | 697.00 | 698.00 | 673.00 | 697.00 | 697.00 | 246,500 |
| 14 Mar 2024 | 681.00 | 696.00 | 675.00 | 696.00 | 696.00 | 152,500 |
| 13 Mar 2024 | 715.00 | 715.00 | 690.00 | 694.00 | 694.00 | 71,600 |
| 12 Mar 2024 | 685.00 | 704.00 | 680.00 | 702.00 | 702.00 | 73,200 |
| 11 Mar 2024 | 711.00 | 719.00 | 680.00 | 689.00 | 689.00 | 318,500 |
| 08 Mar 2024 | 723.00 | 735.00 | 708.00 | 726.00 | 726.00 | 204,300 |
| 07 Mar 2024 | 732.00 | 774.00 | 725.00 | 738.00 | 738.00 | 353,100 |
| 06 Mar 2024 | 703.00 | 750.00 | 694.00 | 731.00 | 731.00 | 288,800 |
| 05 Mar 2024 | 674.00 | 715.00 | 667.00 | 712.00 | 712.00 | 233,900 |
| 04 Mar 2024 | 669.00 | 691.00 | 667.00 | 675.00 | 675.00 | 135,100 |
| 01 Mar 2024 | 685.00 | 686.00 | 671.00 | 671.00 | 671.00 | 161,500 |
| 29 Feb 2024 | 709.00 | 719.00 | 683.00 | 685.00 | 685.00 | 109,900 |
| 28 Feb 2024 | 719.00 | 724.00 | 680.00 | 689.00 | 689.00 | 209,600 |
| 27 Feb 2024 | 701.00 | 721.00 | 696.00 | 709.00 | 709.00 | 237,800 |
| 26 Feb 2024 | 667.00 | 708.00 | 656.00 | 700.00 | 700.00 | 369,700 |
| 22 Feb 2024 | 655.00 | 675.00 | 644.00 | 654.00 | 654.00 | 301,700 |
| 21 Feb 2024 | 625.00 | 634.00 | 617.00 | 625.00 | 625.00 | 99,100 |
| 20 Feb 2024 | 641.00 | 641.00 | 613.00 | 617.00 | 617.00 | 164,500 |
| 19 Feb 2024 | 635.00 | 643.00 | 626.00 | 643.00 | 643.00 | 228,300 |
| 16 Feb 2024 | 613.00 | 637.00 | 611.00 | 634.00 | 634.00 | 273,000 |
| 15 Feb 2024 | 588.00 | 607.00 | 581.00 | 604.00 | 604.00 | 111,900 |
| 14 Feb 2024 | 580.00 | 593.00 | 576.00 | 590.00 | 590.00 | 85,800 |
| 13 Feb 2024 | 592.00 | 598.00 | 579.00 | 582.00 | 582.00 | 78,700 |
| 09 Feb 2024 | 581.00 | 590.00 | 580.00 | 588.00 | 588.00 | 106,300 |
| 08 Feb 2024 | 570.00 | 581.00 | 567.00 | 581.00 | 581.00 | 114,400 |
| 07 Feb 2024 | 579.00 | 583.00 | 566.00 | 570.00 | 570.00 | 85,800 |
| 06 Feb 2024 | 584.00 | 589.00 | 577.00 | 581.00 | 581.00 | 54,900 |
| 05 Feb 2024 | 588.00 | 594.00 | 581.00 | 588.00 | 588.00 | 80,600 |
| 02 Feb 2024 | 572.00 | 589.00 | 572.00 | 587.00 | 587.00 | 165,100 |
| 01 Feb 2024 | 572.00 | 574.00 | 561.00 | 562.00 | 562.00 | 139,700 |
| 31 Jan 2024 | 583.00 | 592.00 | 568.00 | 582.00 | 582.00 | 185,900 |
| 30 Jan 2024 | 607.00 | 614.00 | 577.00 | 586.00 | 586.00 | 610,600 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 585.00 | 654.00 | 576.00 | 606.00 | 596.00 | 2,193,900 |
| 26 Jan 2024 | 588.00 | 600.00 | 578.00 | 587.00 | 577.31 | 161,100 |
| 25 Jan 2024 | 568.00 | 587.00 | 567.00 | 584.00 | 574.36 | 137,900 |
| 24 Jan 2024 | 581.00 | 595.00 | 569.00 | 571.00 | 561.58 | 214,600 |
| 23 Jan 2024 | 569.00 | 607.00 | 567.00 | 588.00 | 578.30 | 477,900 |
| 22 Jan 2024 | 588.00 | 596.00 | 566.00 | 573.00 | 563.54 | 923,900 |
| 19 Jan 2024 | 573.00 | 573.00 | 543.00 | 573.00 | 563.54 | 1,512,400 |
| 18 Jan 2024 | 490.00 | 494.00 | 488.00 | 493.00 | 484.86 | 17,700 |
| 17 Jan 2024 | 496.00 | 497.00 | 489.00 | 490.00 | 481.91 | 60,000 |
| 16 Jan 2024 | 500.00 | 502.00 | 493.00 | 493.00 | 484.86 | 37,500 |
| 15 Jan 2024 | 500.00 | 500.00 | 497.00 | 498.00 | 489.78 | 5,700 |
| 12 Jan 2024 | 503.00 | 507.00 | 496.00 | 498.00 | 489.78 | 66,000 |
| 11 Jan 2024 | 510.00 | 510.00 | 502.00 | 504.00 | 495.68 | 53,200 |
| 10 Jan 2024 | 510.00 | 511.00 | 505.00 | 505.00 | 496.67 | 48,300 |
| 09 Jan 2024 | 506.00 | 515.00 | 505.00 | 510.00 | 501.58 | 30,600 |
| 05 Jan 2024 | 518.00 | 518.00 | 504.00 | 504.00 | 495.68 | 40,100 |
| 04 Jan 2024 | 499.00 | 515.00 | 494.00 | 511.00 | 502.57 | 42,200 |
| 29 Dec 2023 | 504.00 | 508.00 | 499.00 | 501.00 | 492.73 | 31,600 |
| 28 Dec 2023 | 496.00 | 504.00 | 491.00 | 504.00 | 495.68 | 57,400 |
| 27 Dec 2023 | 489.00 | 496.00 | 482.00 | 493.00 | 484.86 | 107,100 |
| 26 Dec 2023 | 483.00 | 493.00 | 483.00 | 489.00 | 480.93 | 44,400 |
| 25 Dec 2023 | 494.00 | 497.00 | 484.00 | 485.00 | 477.00 | 41,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.