ASUA Inc. (TYO:246A)
Japan · Delayed Price · Currency is JPY 921.00
+5.00 (0.55%)
Aug 26, 2026, 3:30 PM JST
ASUA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 915.00 | 923.00 | 915.00 | 917.00 | 917.00 | 0.33% | 2,000 |
| Aug 21, 2026 | 911.00 | 918.00 | 911.00 | 914.00 | 914.00 | 0.33% | 2,000 |
| Aug 20, 2026 | 910.00 | 926.00 | 909.00 | 911.00 | 911.00 | -0.22% | 6,800 |
| Aug 19, 2026 | 899.00 | 914.00 | 899.00 | 913.00 | 913.00 | 0.22% | 5,900 |
| Aug 18, 2026 | 907.00 | 911.00 | 888.00 | 911.00 | 911.00 | 0.33% | 93,200 |
| Aug 17, 2026 | 920.00 | 920.00 | 896.00 | 908.00 | 908.00 | -1.63% | 32,800 |
| Aug 14, 2026 | 942.00 | 955.00 | 900.00 | 923.00 | 923.00 | -2.33% | 35,900 |
| Aug 13, 2026 | 956.00 | 956.00 | 943.00 | 945.00 | 945.00 | -1.56% | 32,000 |
| Aug 12, 2026 | 987.00 | 993.00 | 955.00 | 960.00 | 960.00 | -12.09% | 178,100 |
| Aug 10, 2026 | 1,089.00 | 1,104.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.65% | 29,200 |
| Aug 7, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.18% | 2,700 |
| Aug 6, 2026 | 1,086.00 | 1,086.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.46% | 1,200 |
| Aug 5, 2026 | 1,082.00 | 1,082.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.09% | 2,100 |
| Aug 4, 2026 | 1,082.00 | 1,089.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.92% | 600 |
| Aug 3, 2026 | 1,090.00 | 1,093.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 1,600 |
| 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 |