Asanuma Corporation (TYO:1852)
Japan · Delayed Price · Currency is JPY 924.00
-2.00 (-0.22%)
Aug 14, 2026, 3:30 PM JST
Asanuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 924.00 | 928.00 | 917.00 | 924.00 | 924.00 | -0.22% | 570,600 |
| Aug 13, 2026 | 919.00 | 928.00 | 914.00 | 926.00 | 926.00 | - | 572,100 |
| Aug 12, 2026 | 919.00 | 934.00 | 919.00 | 926.00 | 926.00 | 0.98% | 722,500 |
| Aug 10, 2026 | 913.00 | 923.00 | 911.00 | 917.00 | 917.00 | 0.55% | 709,800 |
| Aug 7, 2026 | 920.00 | 927.00 | 899.00 | 912.00 | 912.00 | 4.23% | 1,330,500 |
| Aug 6, 2026 | 875.00 | 884.00 | 872.00 | 875.00 | 875.00 | 1.04% | 445,500 |
| Aug 5, 2026 | 869.00 | 870.00 | 861.00 | 866.00 | 866.00 | 0.12% | 302,900 |
| Aug 4, 2026 | 867.00 | 871.00 | 859.00 | 865.00 | 865.00 | -0.12% | 334,500 |
| Aug 3, 2026 | 867.00 | 869.00 | 850.00 | 866.00 | 866.00 | -0.57% | 523,700 |
| Jul 31, 2026 | 877.00 | 889.00 | 867.00 | 871.00 | 871.00 | -1.14% | 636,800 |
| Jul 30, 2026 | 874.00 | 886.00 | 864.00 | 881.00 | 881.00 | 0.92% | 506,000 |
| Jul 29, 2026 | 872.00 | 874.00 | 861.00 | 873.00 | 873.00 | 0.11% | 616,700 |
| Jul 28, 2026 | 883.00 | 886.00 | 870.00 | 872.00 | 872.00 | -1.58% | 455,700 |
| Jul 27, 2026 | 877.00 | 894.00 | 876.00 | 886.00 | 886.00 | 2.78% | 642,000 |
| Jul 24, 2026 | 860.00 | 863.00 | 856.00 | 862.00 | 862.00 | -0.12% | 286,200 |
| Jul 23, 2026 | 865.00 | 872.00 | 860.00 | 863.00 | 863.00 | -0.35% | 210,400 |
| Jul 22, 2026 | 869.00 | 874.00 | 864.00 | 866.00 | 866.00 | -0.12% | 332,600 |
| Jul 21, 2026 | 851.00 | 872.00 | 850.00 | 867.00 | 867.00 | 1.52% | 681,100 |
| Jul 17, 2026 | 853.00 | 858.00 | 843.00 | 854.00 | 854.00 | -0.12% | 595,700 |
| Jul 16, 2026 | 854.00 | 867.00 | 852.00 | 855.00 | 855.00 | -0.35% | 474,300 |
| Jul 15, 2026 | 850.00 | 858.00 | 848.00 | 858.00 | 858.00 | 1.54% | 316,900 |
| Jul 14, 2026 | 841.00 | 846.00 | 839.00 | 845.00 | 845.00 | 0.84% | 375,600 |
| Jul 13, 2026 | 858.00 | 861.00 | 837.00 | 838.00 | 838.00 | -1.76% | 522,100 |
| Jul 10, 2026 | 855.00 | 859.00 | 850.00 | 853.00 | 853.00 | 0.24% | 279,400 |
| Jul 9, 2026 | 851.00 | 858.00 | 845.00 | 851.00 | 851.00 | - | 345,700 |
| Jul 8, 2026 | 863.00 | 864.00 | 851.00 | 851.00 | 851.00 | -1.96% | 668,800 |
| Jul 7, 2026 | 878.00 | 882.00 | 865.00 | 868.00 | 868.00 | -0.80% | 493,500 |
| Jul 6, 2026 | 877.00 | 882.00 | 869.00 | 875.00 | 875.00 | 1.27% | 591,700 |
| Jul 3, 2026 | 868.00 | 874.00 | 860.00 | 864.00 | 864.00 | 0.12% | 824,300 |
| Jul 2, 2026 | 861.00 | 881.00 | 856.00 | 863.00 | 863.00 | 1.05% | 1,012,400 |
| Jul 1, 2026 | 841.00 | 854.00 | 840.00 | 854.00 | 854.00 | 1.67% | 847,200 |
| Jun 30, 2026 | 845.00 | 847.00 | 834.00 | 840.00 | 840.00 | -0.12% | 479,000 |
| Jun 29, 2026 | 833.00 | 851.00 | 833.00 | 841.00 | 841.00 | 1.57% | 643,500 |
| Jun 26, 2026 | 816.00 | 829.00 | 812.00 | 828.00 | 828.00 | 1.60% | 435,900 |
| Jun 25, 2026 | 810.00 | 824.00 | 803.00 | 815.00 | 815.00 | 0.99% | 758,600 |
| Jun 24, 2026 | 805.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.88% | 544,400 |
| Jun 23, 2026 | 810.00 | 813.00 | 800.00 | 800.00 | 800.00 | -0.99% | 422,800 |
| Jun 22, 2026 | 817.00 | 819.00 | 803.00 | 808.00 | 808.00 | -1.34% | 490,400 |
| Jun 19, 2026 | 824.00 | 829.00 | 817.00 | 819.00 | 819.00 | -0.49% | 371,600 |
| Jun 18, 2026 | 830.00 | 836.00 | 822.00 | 823.00 | 823.00 | -0.60% | 475,100 |
| Jun 17, 2026 | 828.00 | 846.00 | 827.00 | 828.00 | 828.00 | 0.49% | 447,600 |
| Jun 16, 2026 | 823.00 | 826.00 | 816.00 | 824.00 | 824.00 | 0.12% | 438,000 |
| Jun 15, 2026 | 819.00 | 843.00 | 819.00 | 823.00 | 823.00 | 1.73% | 951,500 |
| Jun 12, 2026 | 797.00 | 816.00 | 793.00 | 809.00 | 809.00 | 2.02% | 733,200 |
| Jun 11, 2026 | 785.00 | 796.00 | 778.00 | 793.00 | 793.00 | 0.25% | 561,200 |
| Jun 10, 2026 | 785.00 | 800.00 | 782.00 | 791.00 | 791.00 | 1.02% | 492,300 |
| Jun 9, 2026 | 790.00 | 797.00 | 780.00 | 783.00 | 783.00 | - | 394,800 |
| Jun 8, 2026 | 777.00 | 784.00 | 773.00 | 783.00 | 783.00 | 0.13% | 751,400 |
| Jun 5, 2026 | 777.00 | 793.00 | 777.00 | 782.00 | 782.00 | 0.77% | 338,500 |
| Jun 4, 2026 | 776.00 | 792.00 | 774.00 | 776.00 | 776.00 | -0.51% | 539,100 |