ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 1,089.00
0.00 (0.00%)
At close: Jul 31, 2026
ASUA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,089.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,089.00 | - | 1,600 |
| Jul 30, 2026 | 1,076.00 | 1,089.00 | 1,076.00 | 1,089.00 | 1,089.00 | - | 1,700 |
| Jul 29, 2026 | 1,080.00 | 1,089.00 | 1,074.00 | 1,089.00 | 1,089.00 | 0.46% | 3,500 |
| Jul 28, 2026 | 1,080.00 | 1,086.00 | 1,080.00 | 1,084.00 | 1,084.00 | - | 1,100 |
| Jul 27, 2026 | 1,080.00 | 1,084.00 | 1,080.00 | 1,084.00 | 1,084.00 | - | 900 |
| Jul 24, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,084.00 | 1,084.00 | 0.18% | 1,600 |
| Jul 23, 2026 | 1,086.00 | 1,086.00 | 1,069.00 | 1,082.00 | 1,082.00 | - | 3,100 |
| Jul 22, 2026 | 1,083.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.09% | 1,800 |
| Jul 21, 2026 | 1,095.00 | 1,095.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.46% | 5,000 |
| Jul 17, 2026 | 1,092.00 | 1,092.00 | 1,050.00 | 1,078.00 | 1,078.00 | -0.46% | 3,100 |
| Jul 16, 2026 | 1,081.00 | 1,083.00 | 1,048.00 | 1,083.00 | 1,083.00 | 0.28% | 1,200 |
| Jul 15, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 3,000 |
| Jul 14, 2026 | 1,056.00 | 1,080.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.27% | 4,500 |
| Jul 13, 2026 | 1,043.00 | 1,056.00 | 1,041.00 | 1,056.00 | 1,056.00 | 1.15% | 4,100 |
| Jul 10, 2026 | 1,038.00 | 1,044.00 | 1,038.00 | 1,044.00 | 1,044.00 | 1.26% | 3,300 |
| Jul 9, 2026 | 1,030.00 | 1,042.00 | 1,030.00 | 1,031.00 | 1,031.00 | - | 4,400 |
| Jul 8, 2026 | 1,030.00 | 1,045.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.10% | 3,600 |
| Jul 7, 2026 | 1,017.00 | 1,030.00 | 1,017.00 | 1,030.00 | 1,030.00 | 1.38% | 3,300 |
| Jul 6, 2026 | 1,017.00 | 1,026.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.30% | 4,300 |
| Jul 3, 2026 | 1,001.00 | 1,003.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.20% | 3,200 |
| Jul 2, 2026 | 1,017.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 4,300 |
| Jul 1, 2026 | 1,001.00 | 1,016.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 7,700 |
| Jun 30, 2026 | 1,015.00 | 1,018.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.96% | 65,500 |
| Jun 29, 2026 | 1,013.00 | 1,047.00 | 976.00 | 1,022.00 | 1,022.00 | -7.34% | 48,400 |
| Jun 26, 2026 | 1,092.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,103.00 | 4.52% | 14,100 |
| Jun 25, 2026 | 1,126.00 | 1,126.00 | 1,054.00 | 1,062.00 | 1,055.30 | -5.35% | 23,700 |
| Jun 24, 2026 | 1,129.00 | 1,129.00 | 1,110.00 | 1,122.00 | 1,114.92 | -0.53% | 6,900 |
| Jun 23, 2026 | 1,115.00 | 1,128.00 | 1,108.00 | 1,128.00 | 1,120.89 | 1.35% | 5,800 |
| Jun 22, 2026 | 1,093.00 | 1,113.00 | 1,081.00 | 1,113.00 | 1,105.98 | 1.74% | 6,500 |
| Jun 19, 2026 | 1,129.00 | 1,129.00 | 1,068.00 | 1,094.00 | 1,087.10 | -0.55% | 6,300 |
| Jun 18, 2026 | 1,082.00 | 1,100.00 | 1,067.00 | 1,100.00 | 1,093.06 | 2.80% | 14,700 |
| Jun 17, 2026 | 1,069.00 | 1,070.00 | 1,053.00 | 1,070.00 | 1,063.25 | - | 3,600 |
| Jun 16, 2026 | 1,076.00 | 1,076.00 | 1,062.00 | 1,070.00 | 1,063.25 | -0.47% | 2,900 |
| Jun 15, 2026 | 1,054.00 | 1,077.00 | 1,054.00 | 1,075.00 | 1,068.22 | -0.46% | 10,700 |
| Jun 12, 2026 | 1,064.00 | 1,084.00 | 1,064.00 | 1,080.00 | 1,073.19 | 1.03% | 4,300 |
| Jun 11, 2026 | 1,055.00 | 1,080.00 | 1,051.00 | 1,069.00 | 1,062.26 | 1.04% | 3,800 |
| Jun 10, 2026 | 1,066.00 | 1,079.00 | 1,058.00 | 1,058.00 | 1,051.33 | -0.75% | 5,100 |
| Jun 9, 2026 | 1,069.00 | 1,069.00 | 1,055.00 | 1,066.00 | 1,059.28 | -0.09% | 3,100 |
| Jun 8, 2026 | 1,069.00 | 1,075.00 | 1,060.00 | 1,067.00 | 1,060.27 | 1.43% | 6,800 |
| Jun 5, 2026 | 1,037.00 | 1,070.00 | 1,026.00 | 1,052.00 | 1,045.37 | 0.48% | 3,600 |
| Jun 4, 2026 | 1,038.00 | 1,051.00 | 1,030.00 | 1,047.00 | 1,040.40 | -1.41% | 4,500 |
| Jun 3, 2026 | 1,045.00 | 1,073.00 | 1,035.00 | 1,062.00 | 1,055.30 | -1.21% | 8,200 |
| Jun 2, 2026 | 1,041.00 | 1,075.00 | 1,011.00 | 1,075.00 | 1,068.22 | 1.32% | 5,000 |
| Jun 1, 2026 | 1,080.00 | 1,085.00 | 1,015.00 | 1,061.00 | 1,054.31 | -1.30% | 9,700 |
| May 29, 2026 | 1,080.00 | 1,086.00 | 1,072.00 | 1,075.00 | 1,068.22 | -0.56% | 3,300 |
| May 28, 2026 | 1,090.00 | 1,093.00 | 1,075.00 | 1,081.00 | 1,074.18 | -0.18% | 5,100 |
| May 27, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,083.00 | 1,076.17 | -0.18% | 5,200 |
| May 26, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,085.00 | 1,078.16 | 2.46% | 4,300 |
| May 25, 2026 | 1,089.00 | 1,089.00 | 1,031.00 | 1,059.00 | 1,052.32 | 1.44% | 10,300 |
| May 22, 2026 | 1,043.00 | 1,060.00 | 1,027.00 | 1,044.00 | 1,037.42 | 2.05% | 3,400 |