Asanuma Corporation (TYO:1852)
Japan · Delayed Price · Currency is JPY 810.00
+7.00 (0.87%)
May 26, 2026, 3:30 PM JST
Asanuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 805.00 | 822.00 | 795.00 | 810.00 | 810.00 | 0.87% | 469,700 |
| May 25, 2026 | 815.00 | 828.00 | 795.00 | 803.00 | 803.00 | -1.11% | 628,500 |
| May 22, 2026 | 815.00 | 819.00 | 810.00 | 812.00 | 812.00 | -0.49% | 461,400 |
| May 21, 2026 | 830.00 | 830.00 | 811.00 | 816.00 | 816.00 | -0.49% | 475,900 |
| May 20, 2026 | 842.00 | 843.00 | 815.00 | 820.00 | 820.00 | -2.96% | 615,000 |
| May 19, 2026 | 849.00 | 857.00 | 842.00 | 845.00 | 845.00 | 0.36% | 334,200 |
| May 18, 2026 | 853.00 | 855.00 | 841.00 | 842.00 | 842.00 | -1.41% | 513,700 |
| May 15, 2026 | 860.00 | 870.00 | 843.00 | 854.00 | 854.00 | -0.47% | 665,400 |
| May 14, 2026 | 877.00 | 885.00 | 854.00 | 858.00 | 858.00 | -6.94% | 1,297,300 |
| May 13, 2026 | 931.00 | 935.00 | 916.00 | 922.00 | 922.00 | -0.43% | 360,100 |
| May 12, 2026 | 929.00 | 940.00 | 926.00 | 926.00 | 926.00 | -0.32% | 228,200 |
| May 11, 2026 | 921.00 | 932.00 | 918.00 | 929.00 | 929.00 | - | 295,500 |
| May 8, 2026 | 930.00 | 930.00 | 915.00 | 929.00 | 929.00 | -0.21% | 337,500 |
| May 7, 2026 | 931.00 | 940.00 | 928.00 | 931.00 | 931.00 | 0.43% | 253,300 |
| May 1, 2026 | 925.00 | 930.00 | 917.00 | 927.00 | 927.00 | 0.32% | 296,400 |
| Apr 30, 2026 | 943.00 | 943.00 | 914.00 | 924.00 | 924.00 | -2.84% | 383,900 |
| Apr 28, 2026 | 932.00 | 951.00 | 930.00 | 951.00 | 951.00 | 2.59% | 332,900 |
| Apr 27, 2026 | 923.00 | 931.00 | 914.00 | 927.00 | 927.00 | -0.11% | 292,900 |
| Apr 24, 2026 | 936.00 | 940.00 | 917.00 | 928.00 | 928.00 | -0.85% | 406,300 |
| Apr 23, 2026 | 934.00 | 936.00 | 920.00 | 936.00 | 936.00 | -0.11% | 344,600 |
| Apr 22, 2026 | 948.00 | 949.00 | 936.00 | 937.00 | 937.00 | -1.58% | 345,200 |
| Apr 21, 2026 | 960.00 | 964.00 | 952.00 | 952.00 | 952.00 | -0.73% | 216,500 |
| Apr 20, 2026 | 967.00 | 970.00 | 954.00 | 959.00 | 959.00 | -0.31% | 296,000 |
| Apr 17, 2026 | 964.00 | 967.00 | 954.00 | 962.00 | 962.00 | -0.41% | 305,800 |
| Apr 16, 2026 | 970.00 | 973.00 | 962.00 | 966.00 | 966.00 | - | 267,400 |
| Apr 15, 2026 | 977.00 | 982.00 | 965.00 | 966.00 | 966.00 | -0.72% | 332,500 |
| Apr 14, 2026 | 980.00 | 982.00 | 966.00 | 973.00 | 973.00 | -0.41% | 316,400 |
| Apr 13, 2026 | 983.00 | 990.00 | 972.00 | 977.00 | 977.00 | -0.81% | 297,100 |
| Apr 10, 2026 | 996.00 | 1,001.00 | 981.00 | 985.00 | 985.00 | -1.10% | 350,800 |
| Apr 9, 2026 | 1,015.00 | 1,016.00 | 996.00 | 996.00 | 996.00 | -1.48% | 256,000 |
| Apr 8, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,011.00 | 1,011.00 | 1.71% | 341,600 |
| Apr 7, 2026 | 997.00 | 1,004.00 | 986.00 | 994.00 | 994.00 | 0.40% | 212,200 |
| Apr 6, 2026 | 997.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.70% | 189,800 |
| Apr 3, 2026 | 1,000.00 | 1,006.00 | 994.00 | 997.00 | 997.00 | 0.20% | 142,900 |
| Apr 2, 2026 | 1,018.00 | 1,025.00 | 992.00 | 995.00 | 995.00 | -1.39% | 293,400 |
| Apr 1, 2026 | 1,002.00 | 1,009.00 | 990.00 | 1,009.00 | 1,009.00 | 2.96% | 294,600 |
| Mar 31, 2026 | 975.00 | 993.00 | 969.00 | 980.00 | 980.00 | -0.71% | 343,500 |
| Mar 30, 2026 | 952.00 | 991.00 | 950.00 | 987.00 | 987.00 | -1.00% | 511,000 |
| Mar 27, 2026 | 1,020.00 | 1,034.00 | 1,019.00 | 1,026.00 | 997.00 | 0.39% | 419,600 |
| Mar 26, 2026 | 1,031.00 | 1,037.00 | 1,013.00 | 1,022.00 | 993.11 | -0.87% | 367,500 |
| Mar 25, 2026 | 1,036.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,001.86 | 1.28% | 524,900 |
| Mar 24, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,018.00 | 989.23 | 3.04% | 326,100 |
| Mar 23, 2026 | 999.00 | 1,000.00 | 982.00 | 988.00 | 960.07 | -2.66% | 685,000 |
| Mar 19, 2026 | 1,020.00 | 1,023.00 | 1,007.00 | 1,015.00 | 986.31 | -1.74% | 483,800 |
| Mar 18, 2026 | 1,020.00 | 1,033.00 | 1,019.00 | 1,033.00 | 1,003.80 | 1.77% | 320,200 |
| Mar 17, 2026 | 1,020.00 | 1,024.00 | 1,012.00 | 1,015.00 | 986.31 | 0.40% | 161,000 |
| Mar 16, 2026 | 1,013.00 | 1,027.00 | 1,010.00 | 1,011.00 | 982.42 | -0.98% | 271,800 |
| Mar 13, 2026 | 1,020.00 | 1,031.00 | 1,017.00 | 1,021.00 | 992.14 | -1.07% | 326,600 |
| Mar 12, 2026 | 1,050.00 | 1,051.00 | 1,031.00 | 1,032.00 | 1,002.83 | -2.37% | 464,100 |
| Mar 11, 2026 | 1,066.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,027.12 | -0.19% | 349,100 |