Asukanet Co., Ltd. (TYO:2438)
Japan · Delayed Price · Currency is JPY 375.00
+9.00 (2.46%)
Mar 27, 2026, 3:30 PM JST
Asukanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 368.00 | 376.00 | 363.00 | 375.00 | 375.00 | 2.46% | 63,600 |
| Mar 26, 2026 | 369.00 | 373.00 | 364.00 | 366.00 | 366.00 | -1.88% | 78,000 |
| Mar 25, 2026 | 360.00 | 385.00 | 360.00 | 373.00 | 373.00 | 3.61% | 213,200 |
| Mar 24, 2026 | 353.00 | 362.00 | 353.00 | 360.00 | 360.00 | 2.86% | 44,300 |
| Mar 23, 2026 | 352.00 | 357.00 | 348.00 | 350.00 | 350.00 | -2.23% | 98,000 |
| Mar 19, 2026 | 367.00 | 368.00 | 358.00 | 358.00 | 358.00 | -3.50% | 46,900 |
| Mar 18, 2026 | 370.00 | 374.00 | 369.00 | 371.00 | 371.00 | -0.27% | 13,900 |
| Mar 17, 2026 | 371.00 | 376.00 | 366.00 | 372.00 | 372.00 | 0.54% | 52,800 |
| Mar 16, 2026 | 367.00 | 371.00 | 365.00 | 370.00 | 370.00 | 0.27% | 31,900 |
| Mar 13, 2026 | 368.00 | 372.00 | 367.00 | 369.00 | 369.00 | 0.54% | 52,100 |
| Mar 12, 2026 | 377.00 | 378.00 | 364.00 | 367.00 | 367.00 | -2.65% | 102,000 |
| Mar 11, 2026 | 378.00 | 386.00 | 377.00 | 377.00 | 377.00 | 0.27% | 65,300 |
| Mar 10, 2026 | 377.00 | 405.00 | 370.00 | 376.00 | 376.00 | 0.80% | 362,700 |
| Mar 9, 2026 | 400.00 | 413.00 | 368.00 | 373.00 | 373.00 | -3.12% | 884,700 |
| Mar 6, 2026 | 378.00 | 392.00 | 377.00 | 385.00 | 385.00 | 2.39% | 129,400 |
| Mar 5, 2026 | 370.00 | 381.00 | 369.00 | 376.00 | 376.00 | 3.87% | 35,200 |
| Mar 4, 2026 | 369.00 | 374.00 | 358.00 | 362.00 | 362.00 | -2.16% | 64,600 |
| Mar 3, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 56,000 |
| Mar 2, 2026 | 383.00 | 383.00 | 378.00 | 380.00 | 380.00 | -1.04% | 29,600 |
| Feb 27, 2026 | 377.00 | 384.00 | 375.00 | 384.00 | 384.00 | 0.79% | 28,500 |
| Feb 26, 2026 | 377.00 | 382.00 | 376.00 | 381.00 | 381.00 | 1.33% | 31,800 |
| Feb 25, 2026 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | -0.79% | 27,700 |
| Feb 24, 2026 | 378.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.34% | 34,300 |
| Feb 20, 2026 | 378.00 | 380.00 | 371.00 | 374.00 | 374.00 | -1.58% | 37,500 |
| Feb 19, 2026 | 381.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.52% | 17,800 |
| Feb 18, 2026 | 383.00 | 385.00 | 380.00 | 382.00 | 382.00 | -0.52% | 15,600 |
| Feb 17, 2026 | 381.00 | 389.00 | 379.00 | 384.00 | 384.00 | 0.26% | 27,000 |
| Feb 16, 2026 | 380.00 | 383.00 | 378.00 | 383.00 | 383.00 | 0.79% | 19,800 |
| Feb 13, 2026 | 386.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.55% | 28,300 |
| Feb 12, 2026 | 388.00 | 393.00 | 386.00 | 386.00 | 386.00 | -0.52% | 44,000 |
| Feb 10, 2026 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 1.04% | 34,800 |
| Feb 9, 2026 | 383.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.59% | 40,600 |
| Feb 6, 2026 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | -1.56% | 44,000 |
| Feb 5, 2026 | 380.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.05% | 29,500 |
| Feb 4, 2026 | 384.00 | 384.00 | 374.00 | 380.00 | 380.00 | -1.04% | 41,200 |
| Feb 3, 2026 | 385.00 | 388.00 | 372.00 | 384.00 | 384.00 | - | 82,200 |
| Feb 2, 2026 | 379.00 | 387.00 | 379.00 | 384.00 | 384.00 | 1.32% | 81,000 |
| Jan 30, 2026 | 370.00 | 379.00 | 370.00 | 379.00 | 379.00 | 2.99% | 21,400 |
| Jan 29, 2026 | 371.00 | 373.00 | 366.00 | 368.00 | 368.00 | -0.81% | 34,000 |
| Jan 28, 2026 | 377.00 | 378.00 | 371.00 | 371.00 | 371.00 | -2.37% | 50,200 |
| Jan 27, 2026 | 389.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.81% | 34,800 |
| Jan 26, 2026 | 394.00 | 394.00 | 387.00 | 387.00 | 387.00 | -2.52% | 42,900 |
| Jan 23, 2026 | 400.00 | 400.00 | 388.00 | 397.00 | 397.00 | -0.50% | 90,300 |
| Jan 22, 2026 | 386.00 | 399.00 | 383.00 | 399.00 | 399.00 | 3.37% | 110,700 |
| Jan 21, 2026 | 384.00 | 386.00 | 381.00 | 386.00 | 386.00 | 0.52% | 50,000 |
| Jan 20, 2026 | 386.00 | 390.00 | 382.00 | 384.00 | 384.00 | -0.52% | 100,900 |
| Jan 19, 2026 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.66% | 115,000 |
| Jan 16, 2026 | 386.00 | 386.00 | 374.00 | 376.00 | 376.00 | -2.08% | 91,500 |
| Jan 15, 2026 | 373.00 | 384.00 | 368.00 | 384.00 | 384.00 | 2.95% | 180,400 |
| Jan 14, 2026 | 368.00 | 373.00 | 365.00 | 373.00 | 373.00 | 1.36% | 84,500 |