Asmo Corporation (TYO:2654)
Japan · Delayed Price · Currency is JPY 364.00
-1.00 (-0.27%)
Oct 23, 2025, 3:30 PM JST
Asmo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 359.00 | 364.00 | 359.00 | 364.00 | - | -0.27% | 10,200 |
| Oct 22, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.11% | 9,500 |
| Oct 21, 2025 | 361.00 | 365.00 | 357.00 | 361.00 | 361.00 | -2.70% | 61,400 |
| Oct 20, 2025 | 367.00 | 371.00 | 365.00 | 371.00 | 371.00 | 1.09% | 3,900 |
| Oct 17, 2025 | 370.00 | 371.00 | 364.00 | 367.00 | 367.00 | 0.27% | 3,900 |
| Oct 16, 2025 | 373.00 | 373.00 | 365.00 | 366.00 | 366.00 | -1.88% | 10,100 |
| Oct 15, 2025 | 368.00 | 373.00 | 368.00 | 373.00 | 373.00 | 1.91% | 4,500 |
| Oct 14, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 8,800 |
| Oct 10, 2025 | 369.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.88% | 15,400 |
| Oct 9, 2025 | 375.00 | 376.00 | 370.00 | 373.00 | 373.00 | -0.53% | 6,500 |
| Oct 8, 2025 | 372.00 | 376.00 | 369.00 | 375.00 | 375.00 | 1.63% | 9,000 |
| Oct 7, 2025 | 365.00 | 374.00 | 364.00 | 369.00 | 369.00 | - | 15,600 |
| Oct 6, 2025 | 362.00 | 371.00 | 360.00 | 369.00 | 369.00 | 1.37% | 17,000 |
| Oct 3, 2025 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -2.41% | 20,300 |
| Oct 2, 2025 | 370.00 | 376.00 | 367.00 | 373.00 | 373.00 | 0.27% | 15,100 |
| Oct 1, 2025 | 376.00 | 377.00 | 367.00 | 372.00 | 372.00 | -1.33% | 19,700 |
| Sep 30, 2025 | 383.00 | 384.00 | 371.00 | 377.00 | 377.00 | -1.31% | 28,200 |
| Sep 29, 2025 | 384.00 | 389.00 | 381.00 | 382.00 | 382.00 | -8.17% | 77,900 |
| Sep 26, 2025 | 413.00 | 421.00 | 413.00 | 416.00 | 416.00 | - | 48,600 |
| Sep 25, 2025 | 412.00 | 416.00 | 411.00 | 416.00 | 416.00 | 0.73% | 28,500 |
| Sep 24, 2025 | 410.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.98% | 22,900 |
| Sep 22, 2025 | 409.00 | 412.00 | 406.00 | 409.00 | 409.00 | 0.25% | 33,900 |
| Sep 19, 2025 | 408.00 | 409.00 | 407.00 | 408.00 | 408.00 | - | 8,800 |
| Sep 18, 2025 | 406.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.24% | 9,900 |
| Sep 17, 2025 | 406.00 | 409.00 | 406.00 | 409.00 | 409.00 | - | 9,900 |
| Sep 16, 2025 | 410.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.49% | 17,400 |
| Sep 12, 2025 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | - | 3,600 |
| Sep 11, 2025 | 409.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.49% | 9,300 |
| Sep 10, 2025 | 410.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.25% | 8,200 |
| Sep 9, 2025 | 407.00 | 410.00 | 407.00 | 408.00 | 408.00 | 0.25% | 10,100 |
| Sep 8, 2025 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | 0.25% | 11,800 |
| Sep 5, 2025 | 410.00 | 410.00 | 405.00 | 406.00 | 406.00 | - | 7,900 |
| Sep 4, 2025 | 409.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.25% | 10,400 |
| Sep 3, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -0.49% | 13,500 |
| Sep 2, 2025 | 403.00 | 409.00 | 403.00 | 409.00 | 409.00 | 1.24% | 17,900 |
| Sep 1, 2025 | 405.00 | 406.00 | 403.00 | 404.00 | 404.00 | 0.25% | 21,200 |
| Aug 29, 2025 | 402.00 | 404.00 | 400.00 | 403.00 | 403.00 | 0.25% | 16,800 |
| Aug 28, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 1.01% | 9,200 |
| Aug 27, 2025 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 7,100 |
| Aug 26, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 9,800 |
| Aug 25, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.50% | 6,900 |
| Aug 22, 2025 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 7,500 |
| Aug 21, 2025 | 399.00 | 401.00 | 397.00 | 399.00 | 399.00 | - | 10,300 |
| Aug 20, 2025 | 397.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.25% | 8,300 |
| Aug 19, 2025 | 398.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | 8,900 |
| Aug 18, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 28,400 |
| Aug 15, 2025 | 396.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.27% | 14,100 |
| Aug 14, 2025 | 399.00 | 401.00 | 395.00 | 395.00 | 395.00 | -0.50% | 21,000 |
| Aug 13, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.75% | 9,200 |
| Aug 12, 2025 | 400.00 | 401.00 | 396.00 | 400.00 | 400.00 | 0.25% | 19,400 |