Asmo Corporation (TYO:2654)
Japan · Delayed Price · Currency is JPY 375.00
-7.00 (-1.83%)
Nov 6, 2026, 3:30 PM JST
Asmo Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 376.00 | 377.00 | 371.00 | 375.00 | 375.00 | -1.83% | 12,500 |
| Nov 5, 2026 | 380.00 | 383.00 | 379.00 | 382.00 | 382.00 | 0.79% | 1,700 |
| Nov 4, 2026 | 380.00 | 384.00 | 378.00 | 379.00 | 379.00 | -0.26% | 11,400 |
| Nov 2, 2026 | 380.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.78% | 9,000 |
| Oct 30, 2026 | 380.00 | 384.00 | 380.00 | 383.00 | 383.00 | - | 2,100 |
| Oct 29, 2026 | 383.00 | 383.00 | 381.00 | 383.00 | 383.00 | 0.26% | 1,600 |
| Oct 28, 2026 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 4,000 |
| Oct 27, 2026 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.26% | 5,900 |
| Oct 26, 2026 | 386.00 | 386.00 | 381.00 | 381.00 | 381.00 | -1.30% | 11,700 |
| Oct 23, 2026 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | 0.26% | 4,200 |
| Oct 22, 2026 | 386.00 | 387.00 | 382.00 | 385.00 | 385.00 | -0.52% | 10,500 |
| Oct 21, 2026 | 387.00 | 388.00 | 386.00 | 387.00 | 387.00 | 0.26% | 3,900 |
| Oct 20, 2026 | 389.00 | 389.00 | 386.00 | 386.00 | 386.00 | -0.77% | 2,800 |
| Oct 19, 2026 | 388.00 | 390.00 | 387.00 | 389.00 | 389.00 | -0.51% | 5,800 |
| Oct 16, 2026 | 388.00 | 391.00 | 387.00 | 391.00 | 391.00 | 0.77% | 4,700 |
| Oct 15, 2026 | 388.00 | 394.00 | 387.00 | 388.00 | 388.00 | - | 5,200 |
| Oct 14, 2026 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.51% | 12,800 |
| Oct 13, 2026 | 390.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 4,900 |
| Oct 9, 2026 | 390.00 | 394.00 | 389.00 | 390.00 | 390.00 | 0.26% | 2,700 |
| Oct 8, 2026 | 388.00 | 397.00 | 387.00 | 389.00 | 389.00 | -0.77% | 225,500 |
| Oct 7, 2026 | 388.00 | 395.00 | 388.00 | 392.00 | 392.00 | 0.77% | 5,300 |
| Oct 6, 2026 | 390.00 | 391.00 | 388.00 | 389.00 | 389.00 | -0.26% | 3,400 |
| Oct 5, 2026 | 391.00 | 394.00 | 389.00 | 390.00 | 390.00 | -0.51% | 11,300 |
| Oct 2, 2026 | 397.00 | 401.00 | 391.00 | 392.00 | 392.00 | -1.75% | 14,100 |
| Oct 1, 2026 | 409.00 | 409.00 | 397.00 | 399.00 | 399.00 | -0.50% | 5,800 |
| Sep 30, 2026 | 400.00 | 405.00 | 398.00 | 401.00 | 401.00 | 0.25% | 10,500 |
| Sep 29, 2026 | 395.00 | 405.00 | 393.00 | 400.00 | 400.00 | -8.05% | 51,000 |
| Sep 28, 2026 | 432.00 | 440.00 | 429.00 | 435.00 | 435.00 | 0.69% | 36,900 |
| 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 |