kabutan

Ascentech K.K.(3565) Historical

3565
TSE Standard
Ascentech K.K.
437
JPY
-11
(-2.46%)
Apr 30, 3:30 pm JST
2.72
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
436.7
Apr 30, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
663 JPY
52 Week Low Mar 23, 2026
335 JPY
Yearly High Jan 6, 2026
553 JPY
Yearly Low Mar 23, 2026
335 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 445 449 434 437 -11 -2.46% 211,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 448 451 441 448 +2 +0.45% 162,500
Apr 27, 2026 445 457 445 446 +3 +0.68% 289,203
Apr 24, 2026 443 451 443 443 +2 +0.45% 273,003
Apr 23, 2026 446 448 439 441 -4 -0.90% 195,902
Apr 22, 2026 443 448 443 445 +2 +0.45% 160,502
Apr 21, 2026 444 445 440 443 +3 +0.68% 163,202
Apr 20, 2026 446 449 440 440 -5 -1.12% 185,402
Apr 17, 2026 435 445 435 445 +11 +2.53% 220,802
Apr 16, 2026 435 440 427 434 +9 +2.12% 206,102
Apr 15, 2026 429 435 424 425 0 0.00% 171,902
Apr 14, 2026 422 429 421 425 +7 +1.67% 121,201
Apr 13, 2026 426 426 416 418 -8 -1.88% 158,102
Apr 10, 2026 433 440 426 426 -7 -1.62% 427,204
Apr 9, 2026 440 440 433 433 -5 -1.14% 271,803
Apr 8, 2026 441 442 434 438 +4 +0.92% 309,303
Apr 7, 2026 443 451 434 434 -10 -2.25% 375,904
Apr 6, 2026 421 447 421 444 +24 +5.71% 552,906
Apr 3, 2026 411 425 409 420 +15 +3.70% 528,905
Apr 2, 2026 411 414 402 405 -3 -0.74% 319,503
Apr 1, 2026 407 408 401 408 +16 +4.08% 465,005