Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2026	+1.80 / +2.91%	61.90	63.70	61.80	63.70	62.46	63.70	18,200
9/17/2026	-0.80 / -1.28%	62.00	62.90	61.00	61.90	62.22	61.90	26,300
9/16/2026	-0.40 / -0.63%	63.00	63.00	62.70	62.70	62.93	62.70	5,400
9/15/2026	-0.60 / -0.94%	64.50	64.50	62.80	63.10	63.17	63.10	18,800
9/14/2026	-4.20 / -6.19%	64.00	65.00	63.70	63.70	64.42	63.70	14,956,860
9/11/2026	+4.40 / +6.93%	63.50	67.90	63.40	67.90	67.47	67.90	37,400
9/10/2026	-1.40 / -2.16%	64.00	64.00	63.50	63.50	63.52	63.50	5,000
9/9/2026	+1.60 / +2.53%	63.30	64.90	62.60	64.90	63.94	64.90	16,200
9/8/2026	-0.20 / -0.31%	65.50	65.50	63.10	63.30	64.70	63.30	1,400
9/7/2026	-2.10 / -3.20%	65.60	65.60	63.50	63.50	64.95	63.50	4,400
9/4/2026	0.00 / 0.00%	65.60	65.60	65.60	65.60	65.60	65.60	600
9/3/2026	-0.40 / -0.61%	66.00	66.00	65.60	65.60	65.92	65.60	5,500
8/28/2026	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	66.00	0
8/27/2026	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	66.00	0
8/26/2026	+3.40 / +5.43%	63.90	66.00	63.90	66.00	64.63	66.00	6,200
8/25/2026	-0.30 / -0.48%	62.60	62.60	62.60	62.60	62.60	62.60	200
8/24/2026	+0.20 / +0.32%	62.80	62.90	62.80	62.90	62.86	62.90	500
8/21/2026	+0.10 / +0.16%	62.60	63.00	62.60	62.70	62.64	62.70	5,700
8/20/2026	-0.90 / -1.42%	63.50	63.50	62.50	62.60	62.86	62.60	1,200
8/19/2026	-0.10 / -0.16%	63.50	63.50	63.50	63.50	63.50	63.50	500
8/18/2026	-0.40 / -0.63%	64.00	64.00	63.50	63.60	63.59	63.60	3,400
8/17/2026	-0.80 / -1.23%	64.80	64.80	64.00	64.00	64.20	64.00	3,300
8/14/2026	+0.20 / +0.31%	64.00	64.80	64.00	64.80	64.09	64.80	900
8/13/2026	-0.10 / -0.15%	64.70	64.90	64.60	64.60	64.72	64.60	1,800
8/12/2026	+0.30 / +0.47%	64.00	64.70	64.00	64.70	64.04	64.70	1,600
8/11/2026	+0.30 / +0.47%	64.00	64.40	63.50	64.40	63.95	64.40	2,200
8/10/2026	-0.20 / -0.31%	64.30	64.70	63.80	64.10	64.11	64.10	13,300
8/7/2026	+0.80 / +1.26%	63.50	64.30	63.50	64.30	63.51	64.30	7,600
8/6/2026	-0.50 / -0.78%	63.50	64.00	63.50	63.50	63.83	63.50	2,600
8/5/2026	+0.20 / +0.31%	63.70	64.00	63.60	64.00	63.75	64.00	7,600

<<Previous 30 days Next 7 days>>

AST News

13:29	AST: Record date for EGM 2026
23/09	AST: Approval of the 2026 EGM holding
22/09	AST: Change in personnel
17/09	AST: Report Affiliated organization trade
16/09	AST: Report on the day becoming major shareholders - Sojitz Corporation