Asanuma Corporation (TYO:1852)
Japan · Delayed Price · Currency is JPY 904.00
+3.00 (0.33%)
Sep 28, 2026, 10:19 AM JST
Asanuma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 908.00 | 909.00 | 902.00 | 903.00 | - | 0.22% | 71,300 |
| Sep 25, 2026 | 903.00 | 906.00 | 897.00 | 901.00 | 901.00 | 0.33% | 318,500 |
| Sep 24, 2026 | 908.00 | 910.00 | 894.00 | 898.00 | 898.00 | -1.10% | 658,700 |
| Sep 18, 2026 | 909.00 | 912.00 | 904.00 | 908.00 | 908.00 | -0.44% | 420,000 |
| Sep 17, 2026 | 901.00 | 912.00 | 900.00 | 912.00 | 912.00 | 1.79% | 472,600 |
| Sep 16, 2026 | 893.00 | 900.00 | 892.00 | 896.00 | 896.00 | 1.01% | 239,000 |
| Sep 15, 2026 | 886.00 | 890.00 | 883.00 | 887.00 | 887.00 | 0.34% | 226,000 |
| Sep 14, 2026 | 872.00 | 884.00 | 871.00 | 884.00 | 884.00 | 1.49% | 290,900 |
| Sep 11, 2026 | 865.00 | 879.00 | 865.00 | 871.00 | 871.00 | -1.02% | 406,300 |
| Sep 10, 2026 | 882.00 | 882.00 | 870.00 | 880.00 | 880.00 | -0.34% | 391,300 |
| Sep 9, 2026 | 890.00 | 892.00 | 883.00 | 883.00 | 883.00 | -0.56% | 268,100 |
| Sep 8, 2026 | 893.00 | 898.00 | 886.00 | 888.00 | 888.00 | -0.56% | 310,500 |
| Sep 7, 2026 | 898.00 | 904.00 | 893.00 | 893.00 | 893.00 | -0.45% | 287,200 |
| Sep 4, 2026 | 897.00 | 900.00 | 893.00 | 897.00 | 897.00 | - | 299,900 |
| Sep 3, 2026 | 908.00 | 910.00 | 897.00 | 897.00 | 897.00 | -1.21% | 606,400 |
| Sep 2, 2026 | 913.00 | 917.00 | 905.00 | 908.00 | 908.00 | -1.73% | 474,000 |
| Sep 1, 2026 | 913.00 | 925.00 | 909.00 | 924.00 | 924.00 | 1.43% | 379,400 |
| Aug 31, 2026 | 914.00 | 915.00 | 907.00 | 911.00 | 911.00 | -0.76% | 458,100 |
| Aug 28, 2026 | 921.00 | 924.00 | 915.00 | 918.00 | 918.00 | -0.54% | 452,600 |
| Aug 27, 2026 | 923.00 | 929.00 | 918.00 | 923.00 | 923.00 | - | 383,200 |
| Aug 26, 2026 | 927.00 | 932.00 | 921.00 | 923.00 | 923.00 | -0.32% | 324,900 |
| Aug 25, 2026 | 938.00 | 944.00 | 923.00 | 926.00 | 926.00 | -1.28% | 474,500 |
| Aug 24, 2026 | 936.00 | 950.00 | 933.00 | 938.00 | 938.00 | 0.54% | 634,700 |
| Aug 21, 2026 | 936.00 | 941.00 | 932.00 | 933.00 | 933.00 | -0.74% | 399,400 |
| Aug 20, 2026 | 919.00 | 940.00 | 914.00 | 940.00 | 940.00 | 2.96% | 559,000 |
| Aug 19, 2026 | 922.00 | 922.00 | 904.00 | 913.00 | 913.00 | -1.40% | 600,200 |
| Aug 18, 2026 | 920.00 | 931.00 | 916.00 | 926.00 | 926.00 | 0.65% | 579,500 |
| Aug 17, 2026 | 923.00 | 931.00 | 919.00 | 920.00 | 920.00 | -0.43% | 610,500 |
| 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 |