Asukanet Co., Ltd. (TYO:2438)
Japan · Delayed Price · Currency is JPY 356.00
+4.00 (1.14%)
Aug 27, 2026, 3:30 PM JST
Asukanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 352.00 | 356.00 | 348.00 | 356.00 | 356.00 | 1.14% | 17,900 |
| Aug 26, 2026 | 346.00 | 353.00 | 346.00 | 352.00 | 352.00 | 1.44% | 54,700 |
| Aug 25, 2026 | 356.00 | 359.00 | 347.00 | 347.00 | 347.00 | -3.07% | 98,900 |
| Aug 24, 2026 | 351.00 | 359.00 | 351.00 | 358.00 | 358.00 | 1.70% | 38,600 |
| Aug 21, 2026 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 0.28% | 9,100 |
| Aug 20, 2026 | 343.00 | 353.00 | 341.00 | 351.00 | 351.00 | 2.63% | 21,400 |
| Aug 19, 2026 | 347.00 | 347.00 | 337.00 | 342.00 | 342.00 | -1.44% | 61,200 |
| Aug 18, 2026 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.29% | 18,900 |
| Aug 17, 2026 | 347.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 20,800 |
| Aug 14, 2026 | 338.00 | 347.00 | 338.00 | 346.00 | 346.00 | 1.76% | 17,600 |
| Aug 13, 2026 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | -1.16% | 44,500 |
| Aug 12, 2026 | 338.00 | 344.00 | 336.00 | 344.00 | 344.00 | 1.47% | 17,400 |
| Aug 10, 2026 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1.50% | 20,900 |
| Aug 7, 2026 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | -0.89% | 46,800 |
| Aug 6, 2026 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | -0.88% | 15,900 |
| Aug 5, 2026 | 333.00 | 340.00 | 333.00 | 340.00 | 340.00 | 2.41% | 28,300 |
| Aug 4, 2026 | 332.00 | 334.00 | 331.00 | 332.00 | 332.00 | 0.61% | 13,400 |
| Aug 3, 2026 | 335.00 | 335.00 | 328.00 | 330.00 | 330.00 | -0.90% | 25,400 |
| Jul 31, 2026 | 329.00 | 334.00 | 328.00 | 333.00 | 333.00 | 2.15% | 23,900 |
| Jul 30, 2026 | 324.00 | 331.00 | 324.00 | 326.00 | 326.00 | - | 29,500 |
| Jul 29, 2026 | 329.00 | 332.00 | 325.00 | 326.00 | 326.00 | -0.31% | 38,700 |
| Jul 28, 2026 | 334.00 | 334.00 | 326.00 | 327.00 | 327.00 | -2.97% | 77,500 |
| Jul 27, 2026 | 330.00 | 338.00 | 330.00 | 337.00 | 337.00 | 2.12% | 52,800 |
| Jul 24, 2026 | 331.00 | 337.00 | 328.00 | 330.00 | 330.00 | -1.20% | 70,200 |
| Jul 23, 2026 | 333.00 | 336.00 | 331.00 | 334.00 | 334.00 | 0.91% | 45,500 |
| Jul 22, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -0.60% | 67,900 |
| Jul 21, 2026 | 341.00 | 343.00 | 329.00 | 333.00 | 333.00 | -2.63% | 155,300 |
| Jul 17, 2026 | 351.00 | 354.00 | 334.00 | 342.00 | 342.00 | -3.39% | 231,700 |
| Jul 16, 2026 | 358.00 | 363.00 | 352.00 | 354.00 | 354.00 | -1.94% | 81,100 |
| Jul 15, 2026 | 360.00 | 365.00 | 355.00 | 361.00 | 361.00 | 0.56% | 52,400 |
| Jul 14, 2026 | 366.00 | 370.00 | 359.00 | 359.00 | 359.00 | -0.55% | 42,100 |
| Jul 13, 2026 | 377.00 | 381.00 | 359.00 | 361.00 | 361.00 | -4.75% | 135,300 |
| Jul 10, 2026 | 361.00 | 380.00 | 360.00 | 379.00 | 379.00 | 4.70% | 119,600 |
| Jul 9, 2026 | 356.00 | 364.00 | 354.00 | 362.00 | 362.00 | 1.12% | 44,700 |
| Jul 8, 2026 | 371.00 | 372.00 | 356.00 | 358.00 | 358.00 | -4.53% | 119,700 |
| Jul 7, 2026 | 366.00 | 384.00 | 366.00 | 375.00 | 375.00 | 1.35% | 142,500 |
| Jul 6, 2026 | 360.00 | 393.00 | 356.00 | 370.00 | 370.00 | 3.93% | 438,200 |
| Jul 3, 2026 | 361.00 | 369.00 | 351.00 | 356.00 | 356.00 | -3.52% | 593,300 |
| Jul 2, 2026 | 309.00 | 391.00 | 309.00 | 369.00 | 369.00 | 18.65% | 4,377,300 |
| Jul 1, 2026 | 312.00 | 313.00 | 309.00 | 311.00 | 311.00 | -0.32% | 31,700 |
| Jun 30, 2026 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.32% | 35,300 |
| Jun 29, 2026 | 317.00 | 319.00 | 309.00 | 311.00 | 311.00 | - | 63,600 |
| Jun 26, 2026 | 310.00 | 315.00 | 309.00 | 311.00 | 311.00 | 0.65% | 65,300 |
| Jun 25, 2026 | 317.00 | 317.00 | 308.00 | 309.00 | 309.00 | -0.96% | 23,100 |
| Jun 24, 2026 | 308.00 | 315.00 | 308.00 | 312.00 | 312.00 | 1.63% | 30,400 |
| Jun 23, 2026 | 316.00 | 316.00 | 307.00 | 307.00 | 307.00 | -3.76% | 97,000 |
| Jun 22, 2026 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.24% | 45,600 |
| Jun 19, 2026 | 315.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.64% | 47,100 |
| Jun 18, 2026 | 310.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.29% | 32,200 |
| Jun 17, 2026 | 302.00 | 315.00 | 302.00 | 310.00 | 310.00 | 2.65% | 71,900 |