Asmo Corporation (TYO:2654)
Japan · Delayed Price · Currency is JPY 432.00
-1.00 (-0.23%)
Sep 25, 2026, 3:30 PM JST
Asmo Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 433.00 | 433.00 | 427.00 | 432.00 | 432.00 | -0.23% | 13,300 |
| Sep 24, 2026 | 432.00 | 433.00 | 427.00 | 433.00 | 433.00 | -0.46% | 17,800 |
| Sep 18, 2026 | 429.00 | 435.00 | 429.00 | 435.00 | 435.00 | 1.40% | 6,200 |
| Sep 17, 2026 | 429.00 | 435.00 | 428.00 | 429.00 | 429.00 | - | 7,700 |
| Sep 16, 2026 | 435.00 | 435.00 | 427.00 | 429.00 | 429.00 | - | 5,800 |
| Sep 15, 2026 | 426.00 | 433.00 | 422.00 | 429.00 | 429.00 | - | 9,700 |
| Sep 14, 2026 | 435.00 | 435.00 | 427.00 | 429.00 | 429.00 | -2.05% | 11,900 |
| Sep 11, 2026 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.15% | 5,800 |
| Sep 10, 2026 | 430.00 | 433.00 | 420.00 | 433.00 | 433.00 | -0.46% | 15,500 |
| Sep 9, 2026 | 449.00 | 450.00 | 430.00 | 435.00 | 435.00 | -3.33% | 23,100 |
| Sep 8, 2026 | 445.00 | 450.00 | 441.00 | 450.00 | 450.00 | 1.35% | 20,600 |
| Sep 7, 2026 | 439.00 | 445.00 | 436.00 | 444.00 | 444.00 | 1.14% | 19,400 |
| Sep 4, 2026 | 436.00 | 442.00 | 433.00 | 439.00 | 439.00 | 0.69% | 17,600 |
| Sep 3, 2026 | 433.00 | 436.00 | 431.00 | 436.00 | 436.00 | 1.16% | 12,700 |
| Sep 2, 2026 | 431.00 | 431.00 | 430.00 | 431.00 | 431.00 | 0.23% | 7,800 |
| Sep 1, 2026 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | - | 7,900 |
| Aug 31, 2026 | 425.00 | 430.00 | 423.00 | 430.00 | 430.00 | 1.18% | 15,700 |
| Aug 28, 2026 | 426.00 | 428.00 | 425.00 | 425.00 | 425.00 | - | 10,700 |
| Aug 27, 2026 | 427.00 | 427.00 | 425.00 | 425.00 | 425.00 | -0.23% | 6,000 |
| Aug 26, 2026 | 425.00 | 427.00 | 423.00 | 426.00 | 426.00 | 0.47% | 3,400 |
| Aug 25, 2026 | 424.00 | 429.00 | 424.00 | 424.00 | 424.00 | -0.24% | 3,300 |
| Aug 24, 2026 | 429.00 | 429.00 | 423.00 | 425.00 | 425.00 | -0.23% | 3,900 |
| Aug 21, 2026 | 425.00 | 426.00 | 421.00 | 426.00 | 426.00 | 0.24% | 6,200 |
| Aug 20, 2026 | 423.00 | 428.00 | 423.00 | 425.00 | 425.00 | 0.47% | 5,000 |
| Aug 19, 2026 | 424.00 | 428.00 | 422.00 | 423.00 | 423.00 | -0.24% | 6,100 |
| Aug 18, 2026 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 1.44% | 11,800 |
| Aug 17, 2026 | 417.00 | 418.00 | 417.00 | 418.00 | 418.00 | 0.48% | 6,200 |
| Aug 14, 2026 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | - | 8,600 |
| Aug 13, 2026 | 415.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.73% | 5,000 |
| Aug 12, 2026 | 411.00 | 415.00 | 408.00 | 413.00 | 413.00 | 0.73% | 9,500 |
| Aug 10, 2026 | 410.00 | 411.00 | 407.00 | 410.00 | 410.00 | - | 4,600 |
| Aug 7, 2026 | 408.00 | 411.00 | 407.00 | 410.00 | 410.00 | -0.49% | 2,500 |
| Aug 6, 2026 | 411.00 | 413.00 | 405.00 | 412.00 | 412.00 | - | 8,100 |
| Aug 5, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 0.98% | 6,800 |
| Aug 4, 2026 | 407.00 | 409.00 | 406.00 | 408.00 | 408.00 | 0.25% | 3,100 |
| Aug 3, 2026 | 406.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.25% | 5,500 |
| Jul 31, 2026 | 406.00 | 407.00 | 404.00 | 406.00 | 406.00 | - | 4,300 |
| Jul 30, 2026 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.50% | 3,600 |
| Jul 29, 2026 | 404.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.50% | 6,600 |
| Jul 28, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | 0.25% | 7,600 |
| Jul 27, 2026 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | 0.25% | 5,600 |
| Jul 24, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.25% | 2,300 |
| Jul 23, 2026 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 1,800 |
| Jul 22, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | 0.25% | 3,000 |
| Jul 21, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | 0.25% | 4,800 |
| Jul 17, 2026 | 399.00 | 403.00 | 398.00 | 398.00 | 398.00 | -0.50% | 4,300 |
| Jul 16, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.74% | 5,300 |
| Jul 15, 2026 | 402.00 | 403.00 | 399.00 | 403.00 | 403.00 | 0.25% | 3,800 |
| Jul 14, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.50% | 3,600 |
| Jul 13, 2026 | 397.00 | 401.00 | 397.00 | 400.00 | 400.00 | -0.25% | 6,200 |