ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 933.00
-8.00 (-0.85%)
Nov 9, 2026, 3:30 PM JST
ASUA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 945.00 | 960.00 | 933.00 | 933.00 | 933.00 | -0.85% | 5,000 |
| Nov 6, 2026 | 936.00 | 951.00 | 930.00 | 941.00 | 941.00 | -5.52% | 17,200 |
| Nov 5, 2026 | 1,000.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | - | 600 |
| Nov 4, 2026 | 1,000.00 | 1,000.00 | 978.00 | 996.00 | 996.00 | -0.40% | 4,500 |
| Nov 2, 2026 | 989.00 | 1,014.00 | 989.00 | 1,000.00 | 1,000.00 | 1.11% | 1,700 |
| Oct 30, 2026 | 1,000.00 | 1,000.00 | 989.00 | 989.00 | 989.00 | -1.30% | 1,400 |
| Oct 29, 2026 | 1,001.00 | 1,002.00 | 981.00 | 1,002.00 | 1,002.00 | 0.20% | 7,900 |
| Oct 28, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 6,100 |
| Oct 27, 2026 | 1,004.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 1,900 |
| Oct 26, 2026 | 1,017.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.99% | 3,600 |
| Oct 23, 2026 | 1,031.00 | 1,031.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.49% | 2,300 |
| Oct 22, 2026 | 1,030.00 | 1,035.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.26% | 3,400 |
| Oct 21, 2026 | 1,060.00 | 1,060.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.00% | 1,300 |
| Oct 20, 2026 | 1,066.00 | 1,066.00 | 1,021.00 | 1,050.00 | 1,050.00 | -1.78% | 4,300 |
| Oct 19, 2026 | 1,029.00 | 1,069.00 | 1,029.00 | 1,069.00 | 1,069.00 | 4.29% | 2,100 |
| Oct 16, 2026 | 1,032.00 | 1,032.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.97% | 4,700 |
| Oct 15, 2026 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.36% | 13,000 |
| Oct 14, 2026 | 1,066.00 | 1,087.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.30% | 1,800 |
| Oct 13, 2026 | 1,063.00 | 1,075.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.09% | 1,300 |
| Oct 9, 2026 | 1,082.00 | 1,082.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.65% | 1,000 |
| Oct 8, 2026 | 1,121.00 | 1,121.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.64% | 2,900 |
| Oct 7, 2026 | 1,101.00 | 1,104.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 1,700 |
| Oct 6, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 800 |
| Oct 5, 2026 | 1,121.00 | 1,124.00 | 1,092.00 | 1,100.00 | 1,100.00 | -1.61% | 1,700 |
| Oct 2, 2026 | 1,104.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.18% | 1,800 |
| Oct 1, 2026 | 1,126.00 | 1,129.00 | 1,080.00 | 1,120.00 | 1,120.00 | -0.27% | 6,100 |
| Sep 30, 2026 | 1,128.00 | 1,128.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.99% | 2,800 |
| Sep 29, 2026 | 1,130.00 | 1,136.00 | 1,089.00 | 1,112.00 | 1,112.00 | -1.24% | 46,900 |
| Sep 28, 2026 | 1,115.00 | 1,127.00 | 1,109.00 | 1,126.00 | 1,126.00 | 2.18% | 4,900 |
| Sep 25, 2026 | 1,108.00 | 1,110.00 | 1,090.00 | 1,102.00 | 1,102.00 | 2.23% | 3,600 |
| Sep 24, 2026 | 1,070.00 | 1,120.00 | 1,070.00 | 1,078.00 | 1,078.00 | 1.03% | 13,600 |
| Sep 18, 2026 | 1,069.00 | 1,069.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.85% | 5,900 |
| Sep 17, 2026 | 1,069.00 | 1,069.00 | 1,048.00 | 1,058.00 | 1,058.00 | -1.12% | 11,100 |
| Sep 16, 2026 | 1,047.00 | 1,070.00 | 1,023.00 | 1,070.00 | 1,070.00 | -0.65% | 67,500 |
| Sep 15, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 16.18% | 21,400 |
| Sep 14, 2026 | 924.00 | 934.00 | 924.00 | 927.00 | 927.00 | - | 1,300 |
| Sep 11, 2026 | 927.00 | 934.00 | 921.00 | 927.00 | 927.00 | - | 3,000 |
| Sep 10, 2026 | 924.00 | 934.00 | 924.00 | 927.00 | 927.00 | -0.75% | 5,000 |
| Sep 9, 2026 | 934.00 | 935.00 | 927.00 | 934.00 | 934.00 | - | 5,200 |
| Sep 8, 2026 | 928.00 | 934.00 | 928.00 | 934.00 | 934.00 | 0.97% | 17,700 |
| Sep 7, 2026 | 929.00 | 930.00 | 920.00 | 925.00 | 925.00 | -0.86% | 4,400 |
| Sep 4, 2026 | 923.00 | 933.00 | 923.00 | 933.00 | 933.00 | 0.11% | 700 |
| Sep 3, 2026 | 938.00 | 940.00 | 920.00 | 932.00 | 932.00 | -0.64% | 8,400 |
| Sep 2, 2026 | 935.00 | 946.00 | 935.00 | 938.00 | 938.00 | 0.21% | 2,500 |
| Sep 1, 2026 | 937.00 | 949.00 | 936.00 | 936.00 | 936.00 | 0.11% | 6,000 |
| Aug 31, 2026 | 936.00 | 936.00 | 925.00 | 935.00 | 935.00 | 0.97% | 6,900 |
| Aug 28, 2026 | 920.00 | 936.00 | 920.00 | 926.00 | 926.00 | 0.65% | 3,700 |
| Aug 27, 2026 | 925.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.11% | 2,100 |
| Aug 26, 2026 | 917.00 | 924.00 | 917.00 | 921.00 | 921.00 | 0.55% | 2,000 |
| Aug 25, 2026 | 924.00 | 924.00 | 916.00 | 916.00 | 916.00 | -0.11% | 3,000 |