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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 445 457 434 437 -6 -1.35% 663,003

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 446 451 439 443 -2 -0.45% 978,010
Apr 17, 2026 426 445 416 445 +19 +4.46% 878,109
Apr 10, 2026 421 451 421 426 +6 +1.43% 1,937,119
Apr 3, 2026 369 425 364 420 +41 +10.82% 2,851,228
Mar 27, 2026 339 380 335 379 +30 +8.60% 3,732,337
Mar 19, 2026 413 426 348 349 -62 -15.09% 5,504,155
Mar 13, 2026 400 428 396 411 -7 -1.67% 1,994,720
Mar 6, 2026 425 426 384 418 -24 -5.43% 2,631,026
Feb 27, 2026 428 446 410 442 +8 +1.84% 2,304,023
Feb 20, 2026 453 479 433 434 -17 -3.77% 2,468,725
Feb 13, 2026 480 499 450 451 -19 -4.04% 1,532,415
Feb 6, 2026 489 517 445 470 -19 -3.89% 2,486,725
Jan 30, 2026 541 541 485 489 -59 -10.77% 4,327,543
Jan 23, 2026 530 552 501 548 +24 +4.58% 2,562,926
Jan 16, 2026 535 549 520 524 -10 -1.87% 1,669,217
Jan 9, 2026 549 553 526 534 -13 -2.38% 2,069,721
Dec 30, 2025 572 584 543 547 -27 -4.70% 1,270,813
Dec 26, 2025 541 599 532 574 +34 +6.30% 4,550,445
Dec 19, 2025 439 570 431 540 +93 +20.81% 19,065,190
Dec 12, 2025 441 467 431 447 +5 +1.13% 2,334,923