Tokyo - Delayed Quote
JPY
Ascentech K.K. (3565.T)
489.00
-9.00
(-1.81%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
499.00
509.00
487.00
489.00
489.00
198,000
Oct 29, 2026
503.00
512.00
485.00
498.00
498.00
581,900
Oct 28, 2026
529.00
535.00
503.00
513.00
513.00
362,800
Oct 27, 2026
535.00
540.00
523.00
531.00
531.00
219,400
Oct 26, 2026
545.00
555.00
524.00
536.00
536.00
385,200
Oct 23, 2026
535.00
553.00
533.00
540.00
540.00
636,700
Oct 22, 2026
528.00
558.00
528.00
536.00
536.00
1,649,800
Oct 21, 2026
521.00
525.00
511.00
518.00
518.00
280,900
Oct 20, 2026
543.00
544.00
513.00
521.00
521.00
356,700
Oct 19, 2026
545.00
548.00
535.00
541.00
541.00
230,500
Oct 16, 2026
533.00
552.00
532.00
545.00
545.00
795,600
Oct 15, 2026
519.00
532.00
510.00
516.00
516.00
464,700
Oct 14, 2026
528.00
544.00
516.00
525.00
525.00
734,500
Oct 13, 2026
535.00
565.00
515.00
529.00
529.00
1,188,500
Oct 9, 2026
488.00
543.00
476.00
531.00
531.00
847,900
Oct 8, 2026
487.00
512.00
486.00
496.00
496.00
465,600
Oct 7, 2026
495.00
505.00
485.00
494.00
494.00
135,900
Oct 6, 2026
484.00
500.00
483.00
493.00
493.00
137,500
Oct 5, 2026
485.00
496.00
466.00
480.00
480.00
243,200
Oct 2, 2026
498.00
504.00
480.00
482.00
482.00
132,800
Oct 1, 2026
501.00
505.00
489.00
499.00
499.00
432,600
Sep 30, 2026
496.00
504.00
493.00
493.00
493.00
93,000
Sep 29, 2026
500.00
500.00
488.00
497.00
497.00
139,500
Sep 28, 2026
508.00
508.00
491.00
505.00
505.00
165,000
Sep 25, 2026
512.00
516.00
505.00
508.00
508.00
212,000
Sep 24, 2026
521.00
536.00
510.00
512.00
512.00
228,400
Sep 18, 2026
519.00
528.00
505.00
521.00
521.00
340,200
Sep 17, 2026
507.00
532.00
506.00
521.00
521.00
266,200
Sep 16, 2026
490.00
519.00
484.00
514.00
514.00
371,900
Sep 15, 2026
480.00
496.00
450.00
491.00
491.00
1,164,600
Sep 14, 2026
473.00
497.00
468.00
490.00
490.00
271,100
Sep 11, 2026
490.00
496.00
472.00
476.00
476.00
234,500
Sep 10, 2026
477.00
493.00
477.00
490.00
490.00
267,000
Sep 9, 2026
480.00
489.00
478.00
481.00
481.00
164,800
Sep 8, 2026
486.00
498.00
482.00
483.00
483.00
211,100
Sep 7, 2026
481.00
492.00
480.00
490.00
490.00
197,900
Sep 4, 2026
477.00
490.00
476.00
484.00
484.00
150,200
Sep 3, 2026
468.00
475.00
465.00
474.00
474.00
174,300
Sep 2, 2026
466.00
474.00
464.00
468.00
468.00
255,600
Sep 1, 2026
477.00
480.00
473.00
474.00
474.00
109,600
Aug 31, 2026
470.00
487.00
468.00
482.00
482.00
157,400
Aug 28, 2026
456.00
478.00
456.00
475.00
475.00
206,800
Aug 27, 2026
449.00
461.00
449.00
456.00
456.00
65,200
Aug 26, 2026
447.00
463.00
447.00
451.00
451.00
206,300
Aug 25, 2026
446.00
447.00
439.00
446.00
446.00
41,400
Aug 24, 2026
457.00
460.00
447.00
449.00
449.00
74,700
Aug 21, 2026
451.00
454.00
446.00
451.00
451.00
67,700
Aug 20, 2026
447.00
459.00
440.00
459.00
459.00
109,800
Aug 19, 2026
444.00
446.00
436.00
440.00
440.00
139,300
Aug 18, 2026
457.00
457.00
436.00
446.00
446.00
205,500
Aug 17, 2026
456.00
461.00
447.00
452.00
452.00
196,200
Aug 14, 2026
449.00
461.00
438.00
461.00
461.00
263,600
Aug 13, 2026
431.00
448.00
428.00
448.00
448.00
290,600
Aug 12, 2026
423.00
437.00
423.00
434.00
434.00
202,500
Aug 10, 2026
420.00
432.00
418.00
426.00
426.00
142,000
Aug 7, 2026
420.00
423.00
417.00
418.00
418.00
111,400
Aug 6, 2026
422.00
426.00
415.00
419.00
419.00
141,700
Aug 5, 2026
420.00
430.00
417.00
428.00
428.00
144,100
Aug 4, 2026
402.00
423.00
402.00
412.00
412.00
167,100
Aug 3, 2026
416.00
416.00
400.00
402.00
402.00
227,000
Jul 31, 2026
415.00
423.00
406.00
417.00
417.00
209,200
Jul 30, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
440.00
442.00
415.00
415.00
415.00
542,600
Jul 29, 2026
439.00
450.00
423.00
440.00
433.00
772,600
Jul 28, 2026
435.00
442.00
426.00
432.00
425.13
207,200
Jul 27, 2026
421.00
441.00
418.00
440.00
433.00
214,200
Jul 24, 2026
415.00
424.00
411.00
421.00
414.30
116,900
Jul 23, 2026
443.00
444.00
422.00
423.00
416.27
128,600
Jul 22, 2026
427.00
440.00
426.00
436.00
429.06
155,900
Jul 21, 2026
418.00
433.00
416.00
428.00
421.19
184,000
Jul 17, 2026
411.00
420.00
408.00
412.00
405.45
298,700
Jul 16, 2026
420.00
420.00
411.00
411.00
404.46
155,300
Jul 15, 2026
436.00
440.00
415.00
424.00
417.25
263,900
Jul 14, 2026
419.00
442.00
419.00
439.00
432.02
227,500
Jul 13, 2026
424.00
424.00
411.00
416.00
409.38
148,400
Jul 10, 2026
415.00
422.00
413.00
421.00
414.30
107,400
Jul 9, 2026
417.00
426.00
407.00
414.00
407.41
189,800
Jul 8, 2026
424.00
425.00
416.00
423.00
416.27
116,800
Jul 7, 2026
414.00
431.00
414.00
421.00
414.30
207,200
Jul 6, 2026
414.00
426.00
407.00
414.00
407.41
235,200
Jul 3, 2026
415.00
422.00
411.00
420.00
413.32
186,300
Jul 2, 2026
403.00
414.00
401.00
407.00
400.52
278,200
Jul 1, 2026
406.00
414.00
393.00
397.00
390.68
369,500
Jun 30, 2026
406.00
427.00
392.00
420.00
413.32
687,900
Jun 29, 2026
387.00
401.00
379.00
396.00
389.70
374,200
Jun 26, 2026
377.00
379.00
370.00
379.00
372.97
256,000
Jun 25, 2026
384.00
384.00
370.00
375.00
369.03
320,600
Jun 24, 2026
355.00
381.00
353.00
376.00
370.02
646,300
Jun 23, 2026
376.00
376.00
345.00
349.00
343.45
1,488,500
Jun 22, 2026
371.00
396.00
367.00
377.00
371.00
998,300
Jun 19, 2026
371.00
381.00
360.00
371.00
365.10
1,038,800
Jun 18, 2026
402.00
405.00
368.00
370.00
364.11
1,793,400
Jun 17, 2026
415.00
499.00
378.00
417.00
410.37
4,353,900
Jun 16, 2026
397.00
441.00
394.00
419.00
412.33
955,200
Jun 15, 2026
409.00
418.00
400.00
405.00
398.56
460,000
Jun 12, 2026
412.00
415.00
399.00
405.00
398.56
270,600
Jun 11, 2026
400.00
409.00
393.00
409.00
402.49
228,400
Jun 10, 2026
430.00
432.00
402.00
407.00
400.52
360,900
Jun 9, 2026
471.00
471.00
426.00
427.00
420.21
441,800
Jun 8, 2026
484.00
491.00
470.00
473.00
465.48
196,500
Jun 5, 2026
498.00
502.00
487.00
489.00
481.22
268,500
Jun 4, 2026
484.00
493.00
481.00
487.00
479.25
334,200
Jun 3, 2026
510.00
510.00
483.00
490.00
482.20
240,700
Jun 2, 2026
498.00
513.00
495.00
510.00
501.89
492,100
Jun 1, 2026
493.00
498.00
486.00
498.00
490.08
349,700
May 29, 2026
501.00
505.00
485.00
485.00
477.28
358,600
May 28, 2026
488.00
492.00
476.00
488.00
480.24
303,300
May 27, 2026
495.00
497.00
475.00
484.00
476.30
345,400
May 26, 2026
488.00
502.00
486.00
495.00
487.13
218,600
May 25, 2026
494.00
495.00
478.00
488.00
480.24
230,500
May 22, 2026
495.00
498.00
489.00
496.00
488.11
263,800
May 21, 2026
477.00
495.00
477.00
490.00
482.20
635,100
May 20, 2026
490.00
490.00
473.00
476.00
468.43
403,800
May 19, 2026
480.00
497.00
480.00
491.00
483.19
308,000
May 18, 2026
477.00
480.00
471.00
476.00
468.43
309,000
May 15, 2026
469.00
485.00
468.00
477.00
469.41
289,300
May 14, 2026
461.00
471.00
459.00
467.00
459.57
221,600
May 13, 2026
467.00
467.00
460.00
465.00
457.60
120,900
May 12, 2026
465.00
465.00
456.00
462.00
454.65
91,600
May 11, 2026
462.00
477.00
461.00
464.00
456.62
199,200
May 8, 2026
451.00
471.00
451.00
460.00
452.68
246,200
May 7, 2026
451.00
457.00
439.00
448.00
440.87
203,700
May 1, 2026
435.00
450.00
435.00
445.00
437.92
156,700
Apr 30, 2026
445.00
449.00
434.00
437.00
430.05
211,300
Apr 28, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
448.00
451.00
441.00
448.00
440.87
162,500
Apr 27, 2026
446.00
457.67
446.00
446.67
439.56
289,200
Apr 24, 2026
443.67
451.33
443.67
444.00
436.94
273,000
Apr 23, 2026
447.00
449.00
439.33
441.33
434.31
195,900
Apr 22, 2026
443.67
449.00
443.33
445.67
438.58
160,500
Apr 21, 2026
444.67
445.67
440.33
443.67
436.61
163,200
Apr 20, 2026
446.67
449.33
441.00
441.00
433.98
185,400
Apr 17, 2026
435.67
446.00
435.33
446.00
438.90
220,800
Apr 16, 2026
436.00
441.00
427.67
434.33
427.42
206,100
Apr 15, 2026
430.00
435.67
425.00
426.00
419.22
171,900
Apr 14, 2026
423.00
429.67
421.67
426.00
419.22
121,200
Apr 13, 2026
426.67
426.67
417.00
418.67
412.01
158,100
Apr 10, 2026
433.67
440.33
427.00
427.00
420.21
427,200
Apr 9, 2026
440.67
440.67
433.67
433.67
426.77
271,800
Apr 8, 2026
442.00
443.00
434.67
439.00
432.02
309,300
Apr 7, 2026
443.33
451.33
434.67
434.67
427.75
375,900
Apr 6, 2026
421.67
447.33
421.67
445.00
437.92
552,900
Apr 3, 2026
411.33
426.00
409.33
420.33
413.65
528,900
Apr 2, 2026
411.67
414.33
402.33
405.33
398.88
319,500
Apr 1, 2026
407.67
408.33
401.67
408.33
401.84
465,000
Mar 31, 2026
386.33
407.33
386.00
392.67
386.42
802,800
Mar 30, 2026
369.67
388.33
364.33
383.33
377.23
735,000
Mar 27, 2026
375.67
380.67
371.00
379.67
373.63
586,200
Mar 26, 2026
366.67
373.00
362.67
368.00
362.15
453,900
Mar 25, 2026
365.33
372.00
364.00
371.00
365.10
831,900
Mar 24, 2026
355.33
364.67
355.33
362.33
356.57
543,300
Mar 23, 2026
339.67
359.00
335.33
348.67
343.12
1,317,000
Mar 19, 2026
363.33
363.33
349.00
349.67
344.10
1,217,400
Mar 18, 2026
380.33
386.33
367.67
371.33
365.43
2,600,100
Mar 17, 2026
423.33
427.00
410.67
420.33
413.65
1,364,400
Mar 16, 2026
413.33
423.33
413.33
423.00
416.27
322,200
Mar 13, 2026
401.67
412.67
400.67
411.67
405.12
215,100
Mar 12, 2026
421.00
421.00
404.00
408.00
401.51
477,900
Mar 11, 2026
428.33
428.33
420.33
423.33
416.60
259,200
Mar 10, 2026
415.00
425.33
409.33
425.00
418.24
441,600
Mar 9, 2026
400.33
408.33
396.67
405.00
398.56
600,900
Mar 6, 2026
410.33
424.33
407.33
419.00
412.33
398,100
Mar 5, 2026
402.33
408.00
398.33
402.00
395.60
345,300
Mar 4, 2026
398.33
404.33
385.00
387.33
381.17
1,035,900
Mar 3, 2026
422.67
423.67
408.33
408.33
401.84
382,800
Mar 2, 2026
425.33
426.33
415.33
422.33
415.61
468,900
Feb 27, 2026
442.33
446.33
434.00
442.33
435.30
464,700
Feb 26, 2026
417.00
435.67
414.00
432.33
425.46
339,000
Feb 25, 2026
417.67
420.33
411.00
413.33
406.76
648,000
Feb 24, 2026
428.33
432.33
410.33
420.33
413.65
852,300
Feb 20, 2026
445.33
446.67
433.33
434.67
427.75
546,300
Feb 19, 2026
466.67
466.67
446.33
447.33
440.22
914,700
Feb 18, 2026
469.33
476.67
462.00
469.67
462.19
262,800
Feb 17, 2026
471.00
479.33
465.33
468.00
460.55
429,300
Feb 16, 2026
454.00
471.00
453.00
471.00
463.51
315,600
Feb 13, 2026
463.33
468.67
450.33
452.00
444.81
511,200
Feb 12, 2026
487.67
494.33
467.00
471.67
464.16
464,100
Feb 10, 2026
476.67
499.33
474.33
493.67
485.81
320,700
Feb 9, 2026
480.67
481.00
473.33
479.00
471.38
236,400
Feb 6, 2026
459.33
474.00
457.00
470.67
463.18
318,900
Feb 5, 2026
451.00
467.67
445.67
463.00
455.63
381,000
Feb 4, 2026
471.33
473.00
453.67
455.67
448.42
662,100
Feb 3, 2026
484.67
486.33
474.00
477.00
469.41
339,600
Feb 2, 2026
489.33
518.00
472.67
474.67
467.12
785,100
Jan 30, 2026
496.67
507.00
485.33
489.67
481.88
366,000
Jan 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
504.67
504.67
486.67
495.67
487.78
836,100
Jan 28, 2026
513.67
518.67
505.00
507.67
489.75
1,641,600
Jan 27, 2026
513.00
524.00
507.00
508.33
490.39
763,500
Jan 26, 2026
541.67
541.67
507.67
510.67
492.64
720,300
Jan 23, 2026
529.33
552.67
526.67
549.00
529.62
754,800
Jan 22, 2026
511.67
532.33
508.33
522.00
503.58
543,000
Jan 21, 2026
514.00
514.67
501.33
505.33
487.50
555,600
Jan 20, 2026
530.00
530.67
518.67
522.00
503.58
311,100
Jan 19, 2026
530.33
532.67
524.00
527.00
508.40
398,400
Jan 16, 2026
538.67
540.67
524.33
525.00
506.47
486,600
Jan 15, 2026
547.33
550.00
535.33
538.67
519.66
361,200
Jan 14, 2026
535.33
547.33
533.33
541.67
522.55
340,200
Jan 13, 2026
535.33
540.33
520.33
529.33
510.65
481,200
Jan 9, 2026
539.00
545.67
533.33
534.67
515.80
265,500
Jan 8, 2026
534.67
541.33
526.67
537.67
518.69
261,000
Jan 7, 2026
541.00
543.33
527.00
532.00
513.22
433,500
Jan 6, 2026
540.67
553.67
534.00
540.00
520.94
408,000
Jan 5, 2026
549.67
553.33
530.00
539.00
519.98
701,700
Dec 30, 2025
571.67
571.67
543.33
547.33
528.02
696,000
Dec 29, 2025
572.33
584.33
562.67
572.67
552.46
574,800
Dec 26, 2025
561.67
600.00
556.33
575.00
554.71
1,643,400
Dec 25, 2025
540.00
569.67
536.33
556.00
536.38
1,043,700
Dec 24, 2025
546.33
546.33
533.33
540.00
520.94
583,200
Dec 23, 2025
534.67
552.33
534.00
551.00
531.55
574,800
Dec 22, 2025
541.33
550.67
532.33
534.67
515.80
705,300
Dec 19, 2025
538.33
544.33
524.67
540.67
521.58
1,151,700
Dec 18, 2025
539.67
561.67
535.00
537.67
518.69
1,505,400
Dec 17, 2025
524.00
571.00
523.67
549.67
530.27
5,440,800
Dec 16, 2025
531.67
535.00
493.00
518.00
499.72
9,873,000
Dec 15, 2025
439.67
451.33
431.67
435.00
419.65
1,094,100
Dec 12, 2025
441.67
448.67
438.00
448.00
432.19
353,700
Dec 11, 2025
450.00
450.67
431.67
433.67
418.36
456,900
Dec 10, 2025
439.00
468.00
439.00
450.00
434.12
868,500
Dec 9, 2025
443.33
448.00
436.33
436.67
421.26
489,300
Dec 8, 2025
441.67
446.33
439.00
445.00
429.29
166,500
Dec 5, 2025
447.33
449.67
442.33
442.67
427.04
259,200
Dec 4, 2025
441.67
448.33
441.67
448.33
432.51
200,700
Dec 3, 2025
446.67
447.67
439.67
441.67
426.08
372,900
Dec 2, 2025
447.33
447.67
439.33
440.33
424.79
189,600
Dec 1, 2025
457.00
458.33
443.67
448.00
432.19
268,500
Nov 28, 2025
459.00
462.67
451.00
455.33
439.26
347,700
Nov 27, 2025
450.67
458.33
450.33
458.33
442.16
162,600
Nov 26, 2025
450.00
458.00
442.00
454.67
438.62
669,900
Nov 25, 2025
456.67
459.67
433.33
438.00
422.54
644,700
Nov 21, 2025
442.00
455.33
442.00
455.00
438.94
279,900
Nov 20, 2025
450.00
458.33
443.33
448.00
432.19
404,700
Nov 19, 2025
448.67
449.33
436.67
445.67
429.94
303,900
Nov 18, 2025
457.33
459.00
440.67
441.00
425.44
329,400
Nov 17, 2025
458.67
464.00
451.67
461.33
445.05
343,200
Nov 14, 2025
460.33
473.00
458.00
461.00
444.73
480,300
Nov 13, 2025
470.00
471.33
460.67
463.33
446.98
271,200
Nov 12, 2025
464.00
475.67
464.00
466.67
450.20
293,400
Nov 11, 2025
471.67
473.33
461.67
463.33
446.98
258,000
Nov 10, 2025
473.33
477.67
467.33
467.33
450.84
192,300
Nov 7, 2025
466.67
472.33
462.00
470.67
454.06
294,000
Nov 6, 2025
473.00
476.00
468.33
470.00
453.41
169,800
Nov 5, 2025
473.33
473.33
452.00
470.33
453.73
400,800
Nov 4, 2025
481.00
481.00
464.33
467.67
451.16
299,700
Oct 31, 2025
476.67
479.67
465.33
475.67
458.88
501,300
Oct 30, 2025
471.67
475.33
462.33
475.00
458.24
369,600
