Asmo Corporation (TYO:2654)
Japan · Delayed Price · Currency is JPY 404.00
+7.00 (1.76%)
Apr 1, 2026, 2:56 PM JST
Asmo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 401.00 | 405.00 | 398.00 | 404.00 | 404.00 | 1.76% | 4,600 |
| Mar 31, 2026 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.50% | 4,000 |
| Mar 30, 2026 | 395.00 | 400.00 | 393.00 | 399.00 | 399.00 | -0.75% | 12,400 |
| Mar 27, 2026 | 406.00 | 406.00 | 401.00 | 402.00 | 392.00 | -0.99% | 7,600 |
| Mar 26, 2026 | 405.00 | 407.00 | 403.00 | 406.00 | 395.90 | 0.25% | 3,700 |
| Mar 25, 2026 | 403.00 | 406.00 | 402.00 | 405.00 | 394.93 | 1.00% | 7,200 |
| Mar 24, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 391.02 | -0.25% | 2,500 |
| Mar 23, 2026 | 410.00 | 410.00 | 401.00 | 402.00 | 392.00 | -1.95% | 4,600 |
| Mar 19, 2026 | 408.00 | 412.00 | 406.00 | 410.00 | 399.80 | -0.49% | 4,400 |
| Mar 18, 2026 | 409.00 | 413.00 | 409.00 | 412.00 | 401.75 | 1.23% | 4,200 |
| Mar 17, 2026 | 404.00 | 410.00 | 403.00 | 407.00 | 396.88 | 1.75% | 6,900 |
| Mar 16, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 390.05 | -0.50% | 3,800 |
| Mar 13, 2026 | 402.00 | 406.00 | 400.00 | 402.00 | 392.00 | - | 5,900 |
| Mar 12, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 392.00 | -1.47% | 6,700 |
| Mar 11, 2026 | 404.00 | 408.00 | 404.00 | 408.00 | 397.85 | 0.99% | 6,600 |
| Mar 10, 2026 | 403.00 | 406.00 | 401.00 | 404.00 | 393.95 | 0.25% | 4,800 |
| Mar 9, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 392.98 | -0.98% | 5,600 |
| Mar 6, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 396.88 | 0.49% | 3,900 |
| Mar 5, 2026 | 405.00 | 406.00 | 400.00 | 405.00 | 394.93 | 1.00% | 5,400 |
| Mar 4, 2026 | 401.00 | 401.00 | 396.00 | 401.00 | 391.02 | -0.25% | 22,100 |
| Mar 3, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 392.00 | -1.23% | 9,600 |
| Mar 2, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 396.88 | -0.73% | 6,500 |
| Feb 27, 2026 | 406.00 | 410.00 | 402.00 | 410.00 | 399.80 | 1.99% | 17,800 |
| Feb 26, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 392.00 | - | 5,500 |
| Feb 25, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 392.00 | -0.25% | 3,500 |
| Feb 24, 2026 | 402.00 | 403.00 | 400.00 | 403.00 | 392.98 | 0.25% | 6,300 |
| Feb 20, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 392.00 | - | 3,800 |
| Feb 19, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 392.00 | 0.25% | 6,100 |
| Feb 18, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 391.02 | -0.25% | 4,100 |
| Feb 17, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 392.00 | 0.50% | 16,500 |
| Feb 16, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 390.05 | -1.72% | 20,100 |
| Feb 13, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 396.88 | 1.50% | 9,500 |
| Feb 12, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 391.02 | - | 6,500 |
| Feb 10, 2026 | 402.00 | 403.00 | 400.00 | 401.00 | 391.02 | 0.25% | 4,700 |
| Feb 9, 2026 | 401.00 | 404.00 | 399.00 | 400.00 | 390.05 | 0.25% | 14,100 |
| Feb 6, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 389.07 | -0.75% | 4,500 |
| Feb 5, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 392.00 | 0.75% | 5,100 |
| Feb 4, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 389.07 | -0.50% | 5,200 |
| Feb 3, 2026 | 401.00 | 401.00 | 399.00 | 401.00 | 391.02 | - | 4,700 |
| Feb 2, 2026 | 401.00 | 402.00 | 398.00 | 401.00 | 391.02 | 0.50% | 8,700 |
| Jan 30, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 389.07 | - | 4,000 |
| Jan 29, 2026 | 398.00 | 401.00 | 397.00 | 399.00 | 389.07 | 0.25% | 6,000 |
| Jan 28, 2026 | 398.00 | 399.00 | 398.00 | 398.00 | 388.10 | - | 4,200 |
| Jan 27, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 388.10 | -0.75% | 6,600 |
| Jan 26, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 391.02 | 0.25% | 9,000 |
| Jan 23, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 390.05 | 0.50% | 6,000 |
| Jan 22, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 388.10 | -0.25% | 5,700 |
| Jan 21, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 389.07 | - | 5,200 |
| Jan 20, 2026 | 399.00 | 400.00 | 397.00 | 399.00 | 389.07 | - | 6,900 |
| Jan 19, 2026 | 396.00 | 399.00 | 394.00 | 399.00 | 389.07 | 1.53% | 9,400 |