Asmo Corporation (TYO:2654)
Japan · Delayed Price · Currency is JPY 395.00
-4.00 (-1.00%)
May 15, 2026, 3:30 PM JST
Asmo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 393.00 | 400.00 | 393.00 | 395.00 | 395.00 | -1.00% | 5,700 |
| May 14, 2026 | 400.00 | 400.00 | 394.00 | 399.00 | 399.00 | 2.57% | 10,200 |
| May 13, 2026 | 390.00 | 395.00 | 387.00 | 389.00 | 389.00 | -0.26% | 4,500 |
| May 12, 2026 | 394.00 | 397.00 | 390.00 | 390.00 | 390.00 | -1.27% | 3,800 |
| May 11, 2026 | 395.00 | 395.00 | 394.00 | 395.00 | 395.00 | -1.25% | 5,700 |
| May 8, 2026 | 397.00 | 400.00 | 395.00 | 400.00 | 400.00 | 0.76% | 3,500 |
| May 7, 2026 | 402.00 | 403.00 | 396.00 | 397.00 | 397.00 | 0.25% | 11,300 |
| May 1, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | 0.25% | 2,100 |
| Apr 30, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.25% | 2,900 |
| Apr 28, 2026 | 396.00 | 401.00 | 395.00 | 400.00 | 400.00 | 2.83% | 7,400 |
| Apr 27, 2026 | 376.00 | 392.00 | 375.00 | 389.00 | 389.00 | -2.75% | 41,400 |
| Apr 24, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | -0.25% | 700 |
| Apr 23, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.50% | 2,600 |
| Apr 22, 2026 | 399.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 3,100 |
| Apr 21, 2026 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 3,000 |
| Apr 20, 2026 | 404.00 | 404.00 | 397.00 | 403.00 | 403.00 | -0.25% | 12,800 |
| Apr 17, 2026 | 403.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 4,600 |
| Apr 16, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 2,300 |
| Apr 15, 2026 | 402.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 2,800 |
| Apr 14, 2026 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 1,800 |
| Apr 13, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 5,300 |
| Apr 10, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 1,600 |
| Apr 9, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.50% | 2,000 |
| Apr 8, 2026 | 404.00 | 405.00 | 403.00 | 403.00 | 403.00 | 0.25% | 1,500 |
| Apr 7, 2026 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | 0.25% | 900 |
| Apr 6, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 23,300 |
| Apr 3, 2026 | 399.00 | 403.00 | 398.00 | 400.00 | 400.00 | - | 2,600 |
| Apr 2, 2026 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.99% | 5,500 |
| 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 | 400.00 | -0.50% | 3,800 |
| Mar 13, 2026 | 402.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 5,900 |
| Mar 12, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | -1.47% | 6,700 |
| Mar 11, 2026 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.99% | 6,600 |
| Mar 10, 2026 | 403.00 | 406.00 | 401.00 | 404.00 | 404.00 | 0.25% | 4,800 |
| Mar 9, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 403.00 | -0.98% | 5,600 |
| Mar 6, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.49% | 3,900 |
| Mar 5, 2026 | 405.00 | 406.00 | 400.00 | 405.00 | 405.00 | 1.00% | 5,400 |
| Mar 4, 2026 | 401.00 | 401.00 | 396.00 | 401.00 | 401.00 | -0.25% | 22,100 |
| Mar 3, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -1.23% | 9,600 |
| Mar 2, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -0.73% | 6,500 |