Want to see JP:7162 full AI Analyst Report?
ASTMAX Co., Ltd. (7162) (7162) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 286.00 | 294.00 | 283.00 | 286.00 | 286.00 | -1.04% | 35,600 | 0.58 |
| Oct 29, 2026 | 295.00 | 298.00 | 289.00 | 289.00 | 289.00 | -3.99% | 35,300 | 0.56 |
| Oct 28, 2026 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -1.31% | 19,400 | 0.31 |
| Oct 27, 2026 | 300.00 | 305.00 | 299.00 | 305.00 | 305.00 | +1.67% | 28,500 | 0.44 |
| Oct 26, 2026 | 294.00 | 302.00 | 294.00 | 300.00 | 300.00 | +0.33% | 15,500 | 0.22 |
| Oct 23, 2026 | 304.00 | 304.00 | 298.00 | 299.00 | 299.00 | +0.00% | 32,100 | 0.45 |
| Oct 22, 2026 | 293.00 | 305.00 | 290.00 | 299.00 | 299.00 | +2.05% | 54,800 | 0.77 |
| Oct 21, 2026 | 284.00 | 294.00 | 284.00 | 293.00 | 293.00 | +2.09% | 24,000 | 0.34 |
| Oct 20, 2026 | 293.00 | 293.00 | 286.00 | 287.00 | 287.00 | -1.71% | 22,100 | 0.31 |
| Oct 19, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | +0.00% | 9,200 | 0.13 |
| Oct 16, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | +1.04% | 12,800 | 0.17 |
| Oct 15, 2026 | 292.00 | 297.00 | 287.00 | 289.00 | 289.00 | -1.70% | 24,800 | 0.34 |
| Oct 14, 2026 | 298.00 | 303.00 | 294.00 | 294.00 | 294.00 | -1.67% | 12,600 | 0.17 |
| Oct 13, 2026 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | +1.01% | 13,200 | 0.17 |
| Oct 12, 2026 | 296.00 | 297.00 | 288.00 | 296.00 | 296.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 289.00 | 297.00 | 288.00 | 296.00 | 296.00 | +1.37% | 25,400 | 0.33 |
| Oct 08, 2026 | 291.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 21,900 | 0.28 |
| Oct 07, 2026 | 299.00 | 304.00 | 293.00 | 294.00 | 294.00 | -1.34% | 37,500 | 0.47 |
| Oct 06, 2026 | 291.00 | 298.00 | 291.00 | 298.00 | 298.00 | +2.05% | 22,100 | 0.27 |
| Oct 05, 2026 | 292.00 | 294.00 | 287.00 | 292.00 | 292.00 | -0.34% | 22,100 | 0.27 |
| Oct 02, 2026 | 293.00 | 294.00 | 290.00 | 293.00 | 293.00 | +0.00% | 8,100 | 0.10 |
| Oct 01, 2026 | 295.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.68% | 8,800 | 0.11 |
| Sep 30, 2026 | 293.00 | 299.00 | 291.00 | 295.00 | 295.00 | +0.68% | 26,400 | 0.31 |
| Sep 29, 2026 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | +1.03% | 7,800 | 0.09 |
| Sep 28, 2026 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | -0.34% | 15,000 | 0.18 |
| Sep 25, 2026 | 293.00 | 296.00 | 285.00 | 291.00 | 291.00 | +2.11% | 27,600 | 0.32 |
| Sep 24, 2026 | 289.00 | 298.00 | 274.00 | 285.00 | 285.00 | -1.38% | 72,800 | 0.85 |
| Sep 23, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.34% | 8,700 | 0.10 |
| Sep 17, 2026 | 293.00 | 296.00 | 290.00 | 290.00 | 290.00 | +0.35% | 15,900 | 0.18 |
| Sep 16, 2026 | 291.00 | 299.00 | 288.00 | 289.00 | 289.00 | -0.69% | 49,000 | 0.54 |
| Sep 15, 2026 | 292.00 | 296.00 | 291.00 | 291.00 | 291.00 | -1.02% | 9,400 | 0.10 |
| Sep 14, 2026 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | +0.00% | 31,200 | 0.33 |
| Sep 11, 2026 | 292.00 | 295.00 | 288.00 | 294.00 | 294.00 | +0.34% | 29,800 | 0.31 |
| Sep 10, 2026 | 295.00 | 296.00 | 290.00 | 293.00 | 293.00 | +0.34% | 26,000 | 0.27 |
| Sep 09, 2026 | 297.00 | 300.00 | 289.00 | 292.00 | 292.00 | +0.34% | 37,500 | 0.38 |
| Sep 08, 2026 | 304.00 | 305.00 | 291.00 | 291.00 | 291.00 | -5.21% | 119,600 | 1.19 |
| Sep 07, 2026 | 303.00 | 313.00 | 301.00 | 307.00 | 307.00 | +1.32% | 86,900 | 0.84 |
| Sep 04, 2026 | 301.00 | 306.00 | 296.00 | 303.00 | 303.00 | +0.66% | 89,500 | 0.85 |
| Sep 03, 2026 | 312.00 | 328.00 | 291.00 | 301.00 | 301.00 | -2.27% | 330,800 | 3.22 |
| Sep 02, 2026 | 286.00 | 322.00 | 278.00 | 308.00 | 308.00 | +10.79% | 1,025,800 | 11.24 |
| Sep 01, 2026 | 267.00 | 308.00 | 267.00 | 278.00 | 278.00 | +4.12% | 589,400 | 6.93 |
| Aug 31, 2026 | 267.00 | 269.00 | 262.00 | 267.00 | 267.00 | +0.00% | 16,800 | 0.19 |
| Aug 28, 2026 | 265.00 | 269.00 | 265.00 | 267.00 | 267.00 | +0.00% | 16,300 | 0.16 |
| Aug 27, 2026 | 265.00 | 268.00 | 264.00 | 267.00 | 267.00 | +0.75% | 22,200 | 0.21 |
| Aug 26, 2026 | 264.00 | 269.00 | 263.00 | 265.00 | 265.00 | -0.38% | 32,400 | 0.28 |
| Aug 25, 2026 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | +0.76% | 16,200 | 0.13 |
| Aug 24, 2026 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 15,900 | 0.12 |
