ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 1,031.00
-31.00 (-2.92%)
At close: Jun 4, 2026
ASUA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,038.00 | 1,051.00 | 1,030.00 | 1,047.00 | 1,047.00 | -1.41% | 4,500 |
| Jun 3, 2026 | 1,045.00 | 1,073.00 | 1,035.00 | 1,062.00 | 1,062.00 | -1.21% | 8,200 |
| Jun 2, 2026 | 1,041.00 | 1,075.00 | 1,011.00 | 1,075.00 | 1,075.00 | 1.32% | 5,000 |
| Jun 1, 2026 | 1,080.00 | 1,085.00 | 1,015.00 | 1,061.00 | 1,061.00 | -1.30% | 9,700 |
| May 29, 2026 | 1,080.00 | 1,086.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.56% | 3,300 |
| May 28, 2026 | 1,090.00 | 1,093.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.18% | 5,100 |
| May 27, 2026 | 1,090.00 | 1,095.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.18% | 5,200 |
| May 26, 2026 | 1,059.00 | 1,085.00 | 1,059.00 | 1,085.00 | 1,085.00 | 2.46% | 4,300 |
| May 25, 2026 | 1,089.00 | 1,089.00 | 1,031.00 | 1,059.00 | 1,059.00 | 1.44% | 10,300 |
| May 22, 2026 | 1,043.00 | 1,060.00 | 1,027.00 | 1,044.00 | 1,044.00 | 2.05% | 3,400 |
| May 21, 2026 | 1,003.00 | 1,023.00 | 1,003.00 | 1,023.00 | 1,023.00 | 2.40% | 7,900 |
| May 20, 2026 | 1,000.00 | 1,000.00 | 987.00 | 999.00 | 999.00 | 0.30% | 8,800 |
| May 19, 2026 | 989.00 | 1,000.00 | 982.00 | 996.00 | 996.00 | 1.32% | 7,800 |
| May 18, 2026 | 993.00 | 993.00 | 956.00 | 983.00 | 983.00 | 0.51% | 10,900 |
| May 15, 2026 | 971.00 | 984.00 | 958.00 | 978.00 | 978.00 | 2.30% | 9,300 |
| May 14, 2026 | 980.00 | 981.00 | 956.00 | 956.00 | 956.00 | -2.45% | 5,800 |
| May 13, 2026 | 979.00 | 984.00 | 979.00 | 980.00 | 980.00 | 0.10% | 1,300 |
| May 12, 2026 | 968.00 | 980.00 | 968.00 | 979.00 | 979.00 | 2.51% | 3,100 |
| May 11, 2026 | 985.00 | 998.00 | 955.00 | 955.00 | 955.00 | -3.24% | 8,200 |
| May 8, 2026 | 990.00 | 990.00 | 977.00 | 987.00 | 987.00 | -0.30% | 1,800 |
| May 7, 2026 | 988.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.20% | 3,200 |
| May 1, 2026 | 990.00 | 990.00 | 985.00 | 988.00 | 988.00 | -0.10% | 2,000 |
| Apr 30, 2026 | 990.00 | 993.00 | 987.00 | 989.00 | 989.00 | -0.10% | 2,300 |
| Apr 28, 2026 | 991.00 | 991.00 | 980.00 | 990.00 | 990.00 | - | 2,400 |
| Apr 27, 2026 | 990.00 | 990.00 | 986.00 | 990.00 | 990.00 | - | 1,900 |
| Apr 24, 2026 | 990.00 | 990.00 | 970.00 | 990.00 | 990.00 | 0.41% | 2,800 |
| Apr 23, 2026 | 984.00 | 988.00 | 966.00 | 986.00 | 986.00 | 0.20% | 2,600 |
| Apr 22, 2026 | 984.00 | 999.00 | 984.00 | 984.00 | 984.00 | -1.50% | 1,900 |
| Apr 21, 2026 | 997.00 | 999.00 | 992.00 | 999.00 | 999.00 | 0.30% | 2,100 |
| Apr 20, 2026 | 999.00 | 999.00 | 990.00 | 996.00 | 996.00 | 0.10% | 2,300 |
| Apr 17, 2026 | 994.00 | 995.00 | 976.00 | 995.00 | 995.00 | - | 1,800 |
| Apr 16, 2026 | 995.00 | 995.00 | 976.00 | 995.00 | 995.00 | 0.10% | 4,100 |
| Apr 15, 2026 | 997.00 | 997.00 | 992.00 | 994.00 | 994.00 | 0.10% | 1,800 |
| Apr 14, 2026 | 988.00 | 997.00 | 988.00 | 993.00 | 993.00 | 1.02% | 2,100 |
| Apr 13, 2026 | 988.00 | 988.00 | 981.00 | 983.00 | 983.00 | -0.10% | 2,100 |
| Apr 10, 2026 | 979.00 | 984.00 | 978.00 | 984.00 | 984.00 | 1.55% | 1,600 |
| Apr 9, 2026 | 981.00 | 983.00 | 969.00 | 969.00 | 969.00 | 0.31% | 4,400 |
| Apr 8, 2026 | 955.00 | 968.00 | 950.00 | 966.00 | 966.00 | 2.01% | 3,600 |
| Apr 7, 2026 | 951.00 | 956.00 | 946.00 | 947.00 | 947.00 | 0.53% | 4,500 |
| Apr 6, 2026 | 935.00 | 944.00 | 935.00 | 942.00 | 942.00 | 0.96% | 1,700 |
| 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 |