ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 933.00
+1.00 (0.11%)
At close: Apr 3, 2026
ASUA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 942.00 | 942.00 | 933.00 | 933.00 | 933.00 | 0.11% | 3,700 |
| Apr 2, 2026 | 941.00 | 942.00 | 932.00 | 932.00 | 932.00 | 0.11% | 2,700 |
| Apr 1, 2026 | 933.00 | 941.00 | 931.00 | 931.00 | 931.00 | 0.76% | 3,800 |
| Mar 31, 2026 | 948.00 | 950.00 | 924.00 | 924.00 | 924.00 | -1.39% | 4,500 |
| Mar 30, 2026 | 947.00 | 947.00 | 925.00 | 937.00 | 937.00 | -1.37% | 9,400 |
| Mar 27, 2026 | 922.00 | 950.00 | 915.00 | 950.00 | 950.00 | 3.04% | 6,600 |
| Mar 26, 2026 | 933.00 | 935.00 | 922.00 | 922.00 | 922.00 | -0.86% | 1,400 |
| Mar 25, 2026 | 929.00 | 931.00 | 919.00 | 930.00 | 930.00 | 1.53% | 68,800 |
| Mar 24, 2026 | 933.00 | 933.00 | 908.00 | 916.00 | 916.00 | 0.33% | 3,200 |
| Mar 23, 2026 | 913.00 | 914.00 | 904.00 | 913.00 | 913.00 | -1.08% | 13,300 |
| Mar 19, 2026 | 919.00 | 932.00 | 919.00 | 923.00 | 923.00 | 0.33% | 10,700 |
| Mar 18, 2026 | 923.00 | 929.00 | 917.00 | 920.00 | 920.00 | -0.11% | 15,200 |
| Mar 17, 2026 | 923.00 | 945.00 | 921.00 | 921.00 | 921.00 | -0.54% | 6,300 |
| Mar 16, 2026 | 961.00 | 966.00 | 926.00 | 926.00 | 926.00 | -3.64% | 16,700 |
| Mar 13, 2026 | 969.00 | 983.00 | 961.00 | 961.00 | 961.00 | -1.74% | 4,100 |
| Mar 12, 2026 | 979.00 | 984.00 | 966.00 | 978.00 | 978.00 | 0.72% | 3,200 |
| Mar 11, 2026 | 999.00 | 999.00 | 962.00 | 971.00 | 971.00 | -3.19% | 22,000 |
| Mar 10, 2026 | 999.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | 1.31% | 10,000 |
| Mar 9, 2026 | 980.00 | 998.00 | 964.00 | 990.00 | 990.00 | -2.85% | 21,800 |
| Mar 6, 2026 | 994.00 | 1,019.00 | 990.00 | 1,019.00 | 1,019.00 | 2.83% | 21,000 |
| Mar 5, 2026 | 994.00 | 1,000.00 | 983.00 | 991.00 | 991.00 | 1.23% | 14,400 |
| Mar 4, 2026 | 975.00 | 1,000.00 | 950.00 | 979.00 | 979.00 | -1.11% | 41,700 |
| Mar 3, 2026 | 1,007.00 | 1,010.00 | 968.00 | 990.00 | 990.00 | -1.00% | 26,500 |
| Mar 2, 2026 | 969.00 | 1,012.00 | 954.00 | 1,000.00 | 1,000.00 | 2.04% | 22,900 |
| Feb 27, 2026 | 940.00 | 992.00 | 940.00 | 980.00 | 980.00 | 4.81% | 37,700 |
| Feb 26, 2026 | 912.00 | 937.00 | 912.00 | 935.00 | 935.00 | 2.63% | 15,600 |
| Feb 25, 2026 | 910.00 | 921.00 | 902.00 | 911.00 | 911.00 | 0.11% | 50,800 |
| Feb 24, 2026 | 913.00 | 914.00 | 888.00 | 910.00 | 910.00 | 1.11% | 53,900 |
| Feb 20, 2026 | 922.00 | 925.00 | 890.00 | 900.00 | 900.00 | -2.28% | 97,900 |
| Feb 19, 2026 | 1,060.00 | 1,220.00 | 882.00 | 921.00 | 921.00 | -11.01% | 1,029,100 |
| Feb 18, 2026 | 902.00 | 1,035.00 | 901.00 | 1,035.00 | 1,035.00 | 16.95% | 1,098,800 |
| Feb 17, 2026 | 884.00 | 885.00 | 865.00 | 885.00 | 885.00 | 20.41% | 130,000 |
| 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 |