Ashimori Industry Co., Ltd. (TYO:3526)
Japan · Delayed Price · Currency is JPY 4,135.00
+20.00 (0.49%)
Jan 23, 2026, 3:24 PM JST
Ashimori Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,115.00 | 4,135.00 | 4,115.00 | 4,135.00 | 4,135.00 | 0.49% | 4,000 |
| Jan 22, 2026 | 4,120.00 | 4,120.00 | 4,115.00 | 4,115.00 | 4,115.00 | -0.12% | 300 |
| Jan 21, 2026 | 4,125.00 | 4,125.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.12% | 300 |
| Jan 20, 2026 | 4,125.00 | 4,130.00 | 4,125.00 | 4,125.00 | 4,125.00 | -0.24% | 600 |
| Jan 19, 2026 | 4,125.00 | 4,135.00 | 4,125.00 | 4,135.00 | 4,135.00 | 0.24% | 4,900 |
| Jan 16, 2026 | 4,120.00 | 4,130.00 | 4,120.00 | 4,125.00 | 4,125.00 | -0.12% | 14,200 |
| Jan 15, 2026 | 4,110.00 | 4,130.00 | 4,110.00 | 4,130.00 | 4,130.00 | 0.49% | 8,400 |
| Jan 14, 2026 | 4,115.00 | 4,115.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.12% | 12,400 |
| Jan 13, 2026 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | - | 11,100 |
| Jan 9, 2026 | 4,125.00 | 4,125.00 | 4,115.00 | 4,115.00 | 4,115.00 | - | 5,700 |
| Jan 8, 2026 | 4,115.00 | 4,125.00 | 4,115.00 | 4,115.00 | 4,115.00 | - | 15,000 |
| Jan 7, 2026 | 4,115.00 | 4,120.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.12% | 10,100 |
| Jan 6, 2026 | 4,110.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 6,400 |
| Jan 5, 2026 | 4,110.00 | 4,120.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.12% | 6,900 |
| Dec 30, 2025 | 4,105.00 | 4,110.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | 8,600 |
| Dec 29, 2025 | 4,105.00 | 4,110.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | 4,700 |
| Dec 26, 2025 | 4,105.00 | 4,125.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.12% | 10,500 |
| Dec 25, 2025 | 4,110.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.12% | 3,700 |
| Dec 24, 2025 | 4,110.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | 15,100 |
| Dec 23, 2025 | 4,115.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.24% | 16,300 |
| Dec 22, 2025 | 4,125.00 | 4,130.00 | 4,115.00 | 4,115.00 | 4,115.00 | -0.24% | 19,400 |
| Dec 19, 2025 | 4,125.00 | 4,130.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 11,800 |
| Dec 18, 2025 | 4,125.00 | 4,130.00 | 4,120.00 | 4,125.00 | 4,125.00 | - | 23,400 |
| Dec 17, 2025 | 4,125.00 | 4,130.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 17,800 |
| Dec 16, 2025 | 4,125.00 | 4,135.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 10,400 |
| Dec 15, 2025 | 4,130.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,125.00 | - | 12,600 |
| Dec 12, 2025 | 4,135.00 | 4,140.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 10,000 |
| Dec 11, 2025 | 4,125.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,125.00 | - | 10,200 |
| Dec 10, 2025 | 4,130.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,125.00 | 0.12% | 8,200 |
| Dec 9, 2025 | 4,120.00 | 4,125.00 | 4,115.00 | 4,120.00 | 4,120.00 | 0.12% | 12,900 |
| Dec 8, 2025 | 4,115.00 | 4,125.00 | 4,110.00 | 4,115.00 | 4,115.00 | - | 8,300 |
| Dec 5, 2025 | 4,110.00 | 4,115.00 | 4,110.00 | 4,115.00 | 4,115.00 | 0.12% | 12,700 |
| Dec 4, 2025 | 4,110.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 7,600 |
| Dec 3, 2025 | 4,105.00 | 4,130.00 | 4,105.00 | 4,110.00 | 4,110.00 | - | 13,400 |
| Dec 2, 2025 | 4,100.00 | 4,115.00 | 4,100.00 | 4,110.00 | 4,110.00 | 0.12% | 11,500 |
| Dec 1, 2025 | 4,105.00 | 4,105.00 | 4,095.00 | 4,105.00 | 4,105.00 | - | 20,100 |
| Nov 28, 2025 | 4,110.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | 13,000 |
| Nov 27, 2025 | 4,140.00 | 4,140.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.85% | 10,800 |
| Nov 26, 2025 | 4,140.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 14,100 |
| Nov 25, 2025 | 4,140.00 | 4,150.00 | 4,135.00 | 4,140.00 | 4,140.00 | 0.24% | 15,200 |
| Nov 21, 2025 | 4,120.00 | 4,145.00 | 4,120.00 | 4,130.00 | 4,130.00 | 0.36% | 15,600 |
| Nov 20, 2025 | 4,135.00 | 4,145.00 | 4,115.00 | 4,115.00 | 4,115.00 | -0.12% | 41,100 |
| Nov 19, 2025 | 4,135.00 | 4,140.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.24% | 12,900 |
| Nov 18, 2025 | 4,105.00 | 4,135.00 | 4,105.00 | 4,110.00 | 4,110.00 | 0.24% | 27,900 |
| Nov 17, 2025 | 4,110.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.24% | 25,800 |
| Nov 14, 2025 | 4,110.00 | 4,120.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 32,700 |
| Nov 13, 2025 | 4,140.00 | 4,145.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.72% | 63,100 |
| Nov 12, 2025 | 4,145.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 51,100 |
| Nov 11, 2025 | 4,140.00 | 4,145.00 | 4,135.00 | 4,140.00 | 4,140.00 | -0.12% | 43,900 |
| Nov 10, 2025 | 4,160.00 | 4,160.00 | 4,140.00 | 4,145.00 | 4,145.00 | -0.24% | 45,100 |