kabutan

Ascentech K.K.(3565) Historical

3565
TSE Standard
Ascentech K.K.
1,487
JPY
-36
(-2.36%)
Jan 29, 3:30 pm JST
9.72
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
1,992 JPY
52 Week Low Feb 5, 2025
857 JPY
Yearly High Aug 12, 2025
1,992 JPY
Yearly Low Feb 5, 2025
857 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,625 1,625 1,460 1,487 -160 -9.71% 1,599,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,591 1,658 1,504 1,647 +72 +4.57% 854,300
Jan 16, 2026 1,606 1,650 1,561 1,575 -29 -1.81% 556,400
Jan 9, 2026 1,649 1,661 1,580 1,604 -38 -2.31% 689,900
Dec 30, 2025 1,717 1,753 1,630 1,642 -83 -4.81% 423,600
Dec 26, 2025 1,624 1,800 1,597 1,725 +103 +6.35% 1,516,800
Dec 19, 2025 1,319 1,713 1,295 1,622 +278 +20.68% 6,355,000
Dec 12, 2025 1,325 1,404 1,295 1,344 +16 +1.20% 778,300
Dec 5, 2025 1,371 1,375 1,318 1,328 -38 -2.78% 430,300
Nov 28, 2025 1,370 1,388 1,300 1,366 +1 +0.07% 608,300
Nov 21, 2025 1,376 1,392 1,310 1,365 -18 -1.30% 553,700
Nov 14, 2025 1,420 1,433 1,374 1,383 -29 -2.05% 498,400
Nov 7, 2025 1,443 1,443 1,356 1,412 -15 -1.05% 388,100
Oct 31, 2025 1,511 1,528 1,381 1,427 -78 -5.18% 790,000
Oct 24, 2025 1,488 1,550 1,467 1,505 +37 +2.52% 417,300
Oct 17, 2025 1,450 1,547 1,445 1,468 -11 -0.74% 681,000
Oct 10, 2025 1,594 1,594 1,456 1,479 -93 -5.92% 963,100
Oct 3, 2025 1,585 1,595 1,477 1,572 -26 -1.63% 1,021,700
Sep 26, 2025 1,592 1,632 1,555 1,598 +26 +1.65% 932,400
Sep 19, 2025 1,751 1,845 1,499 1,572 -176 -10.07% 4,450,100
Sep 12, 2025 1,804 1,826 1,681 1,748 -39 -2.18% 1,019,600