Asanuma Corporation (TYO:1852)
Japan · Delayed Price · Currency is JPY 864.00
+20.00 (2.37%)
Oct 16, 2026, 3:30 PM JST
Asanuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 850.00 | 865.00 | 844.00 | 864.00 | 864.00 | 2.37% | 370,100 |
| Oct 15, 2026 | 848.00 | 849.00 | 837.00 | 844.00 | 844.00 | -1.06% | 376,200 |
| Oct 14, 2026 | 854.00 | 854.00 | 847.00 | 853.00 | 853.00 | 0.47% | 221,600 |
| Oct 13, 2026 | 842.00 | 854.00 | 839.00 | 849.00 | 849.00 | 1.31% | 352,900 |
| Oct 9, 2026 | 836.00 | 844.00 | 835.00 | 838.00 | 838.00 | 0.24% | 244,000 |
| Oct 8, 2026 | 849.00 | 849.00 | 835.00 | 836.00 | 836.00 | -1.76% | 364,500 |
| Oct 7, 2026 | 851.00 | 858.00 | 847.00 | 851.00 | 851.00 | 0.12% | 554,800 |
| Oct 6, 2026 | 853.00 | 858.00 | 847.00 | 850.00 | 850.00 | -0.12% | 457,200 |
| Oct 5, 2026 | 862.00 | 864.00 | 851.00 | 851.00 | 851.00 | -1.50% | 411,700 |
| Oct 2, 2026 | 876.00 | 880.00 | 864.00 | 864.00 | 864.00 | -2.04% | 332,700 |
| Oct 1, 2026 | 879.00 | 884.00 | 872.00 | 882.00 | 882.00 | -0.34% | 329,500 |
| Sep 30, 2026 | 877.00 | 888.00 | 874.00 | 885.00 | 885.00 | 1.26% | 385,200 |
| Sep 29, 2026 | 884.00 | 884.00 | 871.00 | 874.00 | 874.00 | -1.24% | 541,500 |
| Sep 28, 2026 | 908.00 | 909.00 | 899.00 | 902.00 | 885.00 | 0.11% | 382,000 |
| Sep 25, 2026 | 903.00 | 906.00 | 897.00 | 901.00 | 884.02 | 0.33% | 318,500 |
| Sep 24, 2026 | 908.00 | 910.00 | 894.00 | 898.00 | 881.08 | -1.10% | 658,700 |
| Sep 18, 2026 | 909.00 | 912.00 | 904.00 | 908.00 | 890.89 | -0.44% | 420,000 |
| Sep 17, 2026 | 901.00 | 912.00 | 900.00 | 912.00 | 894.81 | 1.79% | 472,600 |
| Sep 16, 2026 | 893.00 | 900.00 | 892.00 | 896.00 | 879.11 | 1.01% | 239,000 |
| Sep 15, 2026 | 886.00 | 890.00 | 883.00 | 887.00 | 870.28 | 0.34% | 226,000 |
| Sep 14, 2026 | 872.00 | 884.00 | 871.00 | 884.00 | 867.34 | 1.49% | 290,900 |
| Sep 11, 2026 | 865.00 | 879.00 | 865.00 | 871.00 | 854.58 | -1.02% | 406,300 |
| Sep 10, 2026 | 882.00 | 882.00 | 870.00 | 880.00 | 863.41 | -0.34% | 391,300 |
| Sep 9, 2026 | 890.00 | 892.00 | 883.00 | 883.00 | 866.36 | -0.56% | 268,100 |
| Sep 8, 2026 | 893.00 | 898.00 | 886.00 | 888.00 | 871.26 | -0.56% | 310,500 |
| Sep 7, 2026 | 898.00 | 904.00 | 893.00 | 893.00 | 876.17 | -0.45% | 287,200 |
| Sep 4, 2026 | 897.00 | 900.00 | 893.00 | 897.00 | 880.09 | - | 299,900 |
| Sep 3, 2026 | 908.00 | 910.00 | 897.00 | 897.00 | 880.09 | -1.21% | 606,400 |
| Sep 2, 2026 | 913.00 | 917.00 | 905.00 | 908.00 | 890.89 | -1.73% | 474,000 |
| Sep 1, 2026 | 913.00 | 925.00 | 909.00 | 924.00 | 906.59 | 1.43% | 379,400 |
| Aug 31, 2026 | 914.00 | 915.00 | 907.00 | 911.00 | 893.83 | -0.76% | 458,100 |
| Aug 28, 2026 | 921.00 | 924.00 | 915.00 | 918.00 | 900.70 | -0.54% | 452,600 |
| Aug 27, 2026 | 923.00 | 929.00 | 918.00 | 923.00 | 905.60 | - | 383,200 |
| Aug 26, 2026 | 927.00 | 932.00 | 921.00 | 923.00 | 905.60 | -0.32% | 324,900 |
| Aug 25, 2026 | 938.00 | 944.00 | 923.00 | 926.00 | 908.55 | -1.28% | 474,500 |
| Aug 24, 2026 | 936.00 | 950.00 | 933.00 | 938.00 | 920.32 | 0.54% | 634,700 |
| Aug 21, 2026 | 936.00 | 941.00 | 932.00 | 933.00 | 915.42 | -0.74% | 399,400 |
| Aug 20, 2026 | 919.00 | 940.00 | 914.00 | 940.00 | 922.28 | 2.96% | 559,000 |
| Aug 19, 2026 | 922.00 | 922.00 | 904.00 | 913.00 | 895.79 | -1.40% | 600,200 |
| Aug 18, 2026 | 920.00 | 931.00 | 916.00 | 926.00 | 908.55 | 0.65% | 579,500 |
| Aug 17, 2026 | 923.00 | 931.00 | 919.00 | 920.00 | 902.66 | -0.43% | 610,500 |
| Aug 14, 2026 | 924.00 | 928.00 | 917.00 | 924.00 | 906.59 | -0.22% | 570,600 |
| Aug 13, 2026 | 919.00 | 928.00 | 914.00 | 926.00 | 908.55 | - | 572,100 |
| Aug 12, 2026 | 919.00 | 934.00 | 919.00 | 926.00 | 908.55 | 0.98% | 722,500 |
| Aug 10, 2026 | 913.00 | 923.00 | 911.00 | 917.00 | 899.72 | 0.55% | 709,800 |
| Aug 7, 2026 | 920.00 | 927.00 | 899.00 | 912.00 | 894.81 | 4.23% | 1,330,500 |
| Aug 6, 2026 | 875.00 | 884.00 | 872.00 | 875.00 | 858.51 | 1.04% | 445,500 |
| Aug 5, 2026 | 869.00 | 870.00 | 861.00 | 866.00 | 849.68 | 0.12% | 302,900 |
| Aug 4, 2026 | 867.00 | 871.00 | 859.00 | 865.00 | 848.70 | -0.12% | 334,500 |
| Aug 3, 2026 | 867.00 | 869.00 | 850.00 | 866.00 | 849.68 | -0.57% | 523,700 |