ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 885.00
+150.00 (20.41%)
Last updated: Feb 17, 2026, 9:31 AM JST
ASUA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 15.75% | 41,900 |
| Feb 13, 2026 | 632.00 | 655.00 | 632.00 | 635.00 | 635.00 | -2.01% | 11,200 |
| Feb 12, 2026 | 630.00 | 655.00 | 630.00 | 648.00 | 648.00 | 3.68% | 7,400 |
| Feb 10, 2026 | 630.00 | 635.00 | 624.00 | 625.00 | 625.00 | -0.95% | 3,300 |
| Feb 9, 2026 | 620.00 | 640.00 | 620.00 | 631.00 | 631.00 | 1.94% | 5,200 |
| Feb 6, 2026 | 620.00 | 626.00 | 619.00 | 619.00 | 619.00 | -0.16% | 700 |
| Feb 5, 2026 | 616.00 | 623.00 | 616.00 | 620.00 | 620.00 | 0.81% | 5,700 |
| Feb 4, 2026 | 616.00 | 623.00 | 615.00 | 615.00 | 615.00 | -0.32% | 3,400 |
| Feb 3, 2026 | 617.00 | 622.00 | 617.00 | 617.00 | 617.00 | 0.49% | 1,600 |
| Feb 2, 2026 | 641.00 | 641.00 | 611.00 | 614.00 | 614.00 | -1.13% | 8,100 |
| Jan 30, 2026 | 612.00 | 621.00 | 612.00 | 621.00 | 621.00 | 0.98% | 2,900 |
| Jan 29, 2026 | 633.00 | 633.00 | 615.00 | 615.00 | 615.00 | -2.07% | 4,300 |
| Jan 28, 2026 | 647.00 | 647.00 | 628.00 | 628.00 | 628.00 | -2.94% | 4,800 |
| Jan 27, 2026 | 665.00 | 665.00 | 645.00 | 647.00 | 647.00 | 0.31% | 9,200 |
| Jan 26, 2026 | 635.00 | 717.00 | 634.00 | 645.00 | 645.00 | 1.57% | 70,200 |
| Jan 23, 2026 | 634.00 | 635.00 | 630.00 | 635.00 | 635.00 | 0.63% | 3,600 |
| Jan 22, 2026 | 626.00 | 636.00 | 626.00 | 631.00 | 631.00 | 0.96% | 1,800 |
| Jan 21, 2026 | 625.00 | 631.00 | 625.00 | 625.00 | 625.00 | -0.64% | 4,100 |
| Jan 20, 2026 | 633.00 | 633.00 | 626.00 | 629.00 | 629.00 | 0.64% | 2,100 |
| Jan 19, 2026 | 624.00 | 629.00 | 622.00 | 625.00 | 625.00 | 0.32% | 4,100 |
| Jan 16, 2026 | 614.00 | 623.00 | 614.00 | 623.00 | 623.00 | 1.63% | 3,200 |
| Jan 15, 2026 | 614.00 | 614.00 | 612.00 | 613.00 | 613.00 | -0.16% | 1,900 |
| Jan 14, 2026 | 623.00 | 623.00 | 614.00 | 614.00 | 614.00 | -0.32% | 2,100 |
| Jan 13, 2026 | 634.00 | 634.00 | 615.00 | 616.00 | 616.00 | -1.75% | 5,200 |
| Jan 9, 2026 | 619.00 | 627.00 | 619.00 | 627.00 | 627.00 | -0.16% | 1,900 |
| Jan 8, 2026 | 623.00 | 632.00 | 612.00 | 628.00 | 628.00 | 0.64% | 10,400 |
| Jan 7, 2026 | 625.00 | 633.00 | 624.00 | 624.00 | 624.00 | - | 5,000 |
| Jan 6, 2026 | 625.00 | 633.00 | 620.00 | 624.00 | 624.00 | -1.42% | 6,800 |
| Jan 5, 2026 | 622.00 | 633.00 | 620.00 | 633.00 | 633.00 | 2.76% | 6,600 |
| Dec 30, 2025 | 624.00 | 625.00 | 615.00 | 616.00 | 616.00 | -1.28% | 2,800 |
| Dec 29, 2025 | 612.00 | 628.00 | 603.00 | 624.00 | 624.00 | 1.79% | 3,800 |
| Dec 26, 2025 | 608.00 | 615.00 | 599.00 | 613.00 | 613.00 | -0.16% | 30,200 |
| Dec 25, 2025 | 605.00 | 622.00 | 601.00 | 614.00 | 614.00 | 2.50% | 13,800 |
| Dec 24, 2025 | 603.00 | 603.00 | 598.00 | 599.00 | 599.00 | -0.17% | 14,400 |
| Dec 23, 2025 | 600.00 | 607.00 | 600.00 | 600.00 | 600.00 | - | 4,900 |
| Dec 22, 2025 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 0.50% | 6,900 |
| Dec 19, 2025 | 616.00 | 616.00 | 597.00 | 597.00 | 597.00 | -2.93% | 7,400 |
| Dec 18, 2025 | 609.00 | 615.00 | 600.00 | 615.00 | 615.00 | 0.65% | 4,000 |
| Dec 17, 2025 | 616.00 | 616.00 | 610.00 | 611.00 | 611.00 | -1.61% | 5,300 |
| Dec 16, 2025 | 620.00 | 626.00 | 617.00 | 621.00 | 621.00 | 0.32% | 6,000 |
| Dec 15, 2025 | 606.00 | 619.00 | 606.00 | 619.00 | 619.00 | 1.48% | 8,100 |
| Dec 12, 2025 | 602.00 | 611.00 | 601.00 | 610.00 | 610.00 | 0.49% | 8,700 |
| Dec 11, 2025 | 598.00 | 620.00 | 596.00 | 607.00 | 607.00 | 1.85% | 17,200 |
| Dec 10, 2025 | 604.00 | 609.00 | 589.00 | 596.00 | 596.00 | -1.49% | 19,200 |
| Dec 9, 2025 | 608.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.66% | 4,600 |
| Dec 8, 2025 | 606.00 | 622.00 | 606.00 | 609.00 | 609.00 | 0.50% | 11,800 |
| Dec 5, 2025 | 615.00 | 620.00 | 572.00 | 606.00 | 606.00 | -2.88% | 91,500 |
| Dec 4, 2025 | 619.00 | 629.00 | 619.00 | 624.00 | 624.00 | 0.81% | 5,800 |
| Dec 3, 2025 | 626.00 | 636.00 | 615.00 | 619.00 | 619.00 | -2.67% | 8,800 |
| Dec 2, 2025 | 639.00 | 648.00 | 630.00 | 636.00 | 636.00 | -2.00% | 6,900 |