Skip to main content
logo
Ashimori Industry Co., Ltd. (TYO:3526)
Japan flag Japan · Delayed Price · Currency is JPY
4,285.00
-40.00 (-0.92%)
Aug 29, 2025, 3:30 PM JST

Ashimori Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,325.004,335.004,270.004,285.004,285.00-0.92%42,800
Aug 28, 20254,300.004,330.004,295.004,325.004,325.001.41%41,600
Aug 27, 20254,240.004,320.004,235.004,265.004,265.001.19%122,800
Aug 26, 20254,220.004,225.004,190.004,215.004,215.000.72%112,700
Aug 25, 20254,200.004,205.004,180.004,185.004,185.00-0.36%82,400
Aug 22, 20254,220.004,265.004,160.004,200.004,200.001.20%136,900
Aug 21, 20254,180.004,215.004,140.004,150.004,150.00-1.43%110,200
Aug 20, 20254,140.004,210.004,140.004,210.004,210.001.94%133,400
Aug 19, 20254,135.004,140.004,130.004,130.004,130.00-141,300
Aug 18, 20254,130.004,140.004,130.004,130.004,130.00-144,100
Aug 15, 20254,135.004,140.004,130.004,130.004,130.00-174,100
Aug 14, 20254,135.004,140.004,130.004,130.004,130.001.23%588,100
Aug 13, 20254,080.004,080.004,080.004,080.004,080.0020.71%25,900
Aug 12, 20253,380.003,380.003,380.003,380.003,380.0017.36%7,000
Aug 8, 20252,814.002,880.002,814.002,880.002,880.001.44%38,800
Aug 7, 20252,817.002,847.002,817.002,839.002,839.000.32%12,600
Aug 6, 20252,845.002,847.002,827.002,830.002,830.000.07%11,400
Aug 5, 20252,830.002,853.002,824.002,828.002,828.000.04%13,500
Aug 4, 20252,791.002,836.002,775.002,827.002,827.00-0.49%34,900
Aug 1, 20252,845.002,888.002,835.002,841.002,841.00-0.14%22,700
Jul 31, 20252,837.002,866.002,834.002,845.002,845.00-0.87%11,100
Jul 30, 20252,840.002,876.002,839.002,870.002,870.001.06%6,200
Jul 29, 20252,840.002,854.002,823.002,840.002,840.00-0.39%5,500
Jul 28, 20252,845.002,860.002,808.002,851.002,851.000.21%26,400
Jul 25, 20252,867.002,899.002,835.002,845.002,845.00-1.42%20,000
Jul 24, 20252,924.002,925.002,880.002,886.002,886.00-0.31%22,400
Jul 23, 20252,782.002,924.002,781.002,895.002,895.004.44%43,700
Jul 22, 20252,808.002,816.002,772.002,772.002,772.00-1.35%18,100
Jul 18, 20252,820.002,832.002,805.002,810.002,810.00-0.67%9,800
Jul 17, 20252,840.002,841.002,805.002,829.002,829.000.32%5,000
Jul 16, 20252,830.002,830.002,800.002,820.002,820.00-0.42%9,300
Jul 15, 20252,827.002,837.002,804.002,832.002,832.000.18%6,900
Jul 14, 20252,838.002,843.002,800.002,827.002,827.00-0.81%24,700
Jul 11, 20252,826.002,879.002,816.002,850.002,850.000.85%14,800
Jul 10, 20252,790.002,846.002,790.002,826.002,826.001.62%10,300
Jul 9, 20252,757.002,802.002,757.002,781.002,781.000.98%7,600
Jul 8, 20252,765.002,789.002,751.002,754.002,754.00-0.94%10,900
Jul 7, 20252,823.002,840.002,780.002,780.002,780.00-1.21%12,500
Jul 4, 20252,868.002,868.002,800.002,814.002,814.00-2.05%12,200
Jul 3, 20252,895.002,915.002,852.002,873.002,873.00-1.58%12,900
Jul 2, 20252,850.002,932.002,811.002,919.002,919.002.17%16,900
Jul 1, 20252,911.002,928.002,857.002,857.002,857.00-2.96%22,000
Jun 30, 20252,940.002,970.002,931.002,944.002,944.000.14%9,200
Jun 27, 20252,960.002,983.002,920.002,940.002,940.00-0.14%12,100
Jun 26, 20252,944.002,962.002,932.002,944.002,944.00-0.10%15,500
Jun 25, 20252,996.002,996.002,940.002,947.002,947.00-0.87%15,600
Jun 24, 20252,980.003,035.002,935.002,973.002,973.000.58%21,600
Jun 23, 20252,896.002,980.002,881.002,956.002,956.001.58%26,300
Jun 20, 20252,963.002,973.002,910.002,910.002,910.00-1.36%28,900
Jun 19, 20252,850.003,020.002,850.002,950.002,950.002.86%43,300