ASULINA Co.,Ltd. (TYO:3647)
Japan · Delayed Price · Currency is JPY 134.00
-3.00 (-2.19%)
Mar 6, 2026, 3:30 PM JST
ASULINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 129,500 |
| Mar 5, 2026 | 132.00 | 139.00 | 132.00 | 137.00 | 137.00 | 6.20% | 560,100 |
| Mar 4, 2026 | 131.00 | 134.00 | 125.00 | 129.00 | 129.00 | -4.44% | 779,600 |
| Mar 3, 2026 | 144.00 | 144.00 | 135.00 | 135.00 | 135.00 | -7.53% | 868,400 |
| Mar 2, 2026 | 141.00 | 152.00 | 136.00 | 146.00 | 146.00 | 2.10% | 1,133,200 |
| Feb 27, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.88% | 390,000 |
| Feb 26, 2026 | 145.00 | 147.00 | 138.00 | 139.00 | 139.00 | -5.44% | 553,500 |
| Feb 25, 2026 | 140.00 | 148.00 | 136.00 | 147.00 | 147.00 | 4.26% | 667,300 |
| Feb 24, 2026 | 137.00 | 143.00 | 132.00 | 141.00 | 141.00 | 2.92% | 1,038,700 |
| Feb 20, 2026 | 148.00 | 152.00 | 137.00 | 137.00 | 137.00 | -6.80% | 1,651,100 |
| Feb 19, 2026 | 153.00 | 162.00 | 139.00 | 147.00 | 147.00 | 2.08% | 3,669,100 |
| Feb 18, 2026 | 157.00 | 161.00 | 142.00 | 144.00 | 144.00 | -9.43% | 2,271,000 |
| Feb 17, 2026 | 172.00 | 185.00 | 155.00 | 159.00 | 159.00 | -7.02% | 2,927,600 |
| Feb 16, 2026 | 200.00 | 215.00 | 165.00 | 171.00 | 171.00 | -8.56% | 6,015,800 |
| Feb 13, 2026 | 226.00 | 239.00 | 167.00 | 187.00 | 187.00 | -2.60% | 14,341,000 |
| Feb 12, 2026 | 147.00 | 192.00 | 139.00 | 192.00 | 192.00 | 35.21% | 7,557,500 |
| Feb 10, 2026 | 136.00 | 147.00 | 130.00 | 142.00 | 142.00 | 4.41% | 1,870,300 |
| Feb 9, 2026 | 123.00 | 148.00 | 123.00 | 136.00 | 136.00 | 12.40% | 5,409,700 |
| Feb 6, 2026 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | 1,210,400 |
| Feb 5, 2026 | 125.00 | 139.00 | 122.00 | 128.00 | 128.00 | 1.59% | 3,336,600 |
| Feb 4, 2026 | 122.00 | 173.00 | 117.00 | 126.00 | 126.00 | 2.44% | 11,022,000 |
| Feb 3, 2026 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 3.36% | 226,400 |
| Feb 2, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 145,400 |
| Jan 30, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 106,500 |
| Jan 29, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 199,600 |
| Jan 28, 2026 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 334,800 |
| Jan 27, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 148,300 |
| Jan 26, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -3.20% | 387,800 |
| Jan 23, 2026 | 130.00 | 134.00 | 121.00 | 125.00 | 125.00 | -0.79% | 2,262,800 |
| Jan 22, 2026 | 167.00 | 167.00 | 125.00 | 126.00 | 126.00 | 7.69% | 10,879,400 |
| Jan 21, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 50,500 |
| Jan 20, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 23,200 |
| Jan 19, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 57,900 |
| Jan 16, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 44,400 |
| Jan 15, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 77,100 |
| Jan 14, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 50,200 |
| Jan 13, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 46,800 |
| Jan 9, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 81,000 |
| Jan 8, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 29,800 |
| Jan 7, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 29,400 |
| Jan 6, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 22,800 |
| Jan 5, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 49,600 |
| Dec 30, 2025 | 119.00 | 139.00 | 117.00 | 120.00 | 120.00 | 3.45% | 881,100 |
| Dec 29, 2025 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 89,900 |
| Dec 26, 2025 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 116,600 |
| Dec 25, 2025 | 114.00 | 122.00 | 112.00 | 122.00 | 122.00 | 7.96% | 158,100 |
| Dec 24, 2025 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 125,000 |
| Dec 23, 2025 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 0.88% | 161,700 |
| Dec 22, 2025 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 101,200 |
| Dec 19, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -3.39% | 40,700 |