ASULINA Co.,Ltd. (TYO:3647)
Japan · Delayed Price · Currency is JPY 112.00
-1.00 (-0.88%)
Jul 21, 2026, 3:30 PM JST
ASULINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | -2.59% | 374,900 |
| Jul 16, 2026 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | -6.45% | 495,400 |
| Jul 15, 2026 | 121.00 | 127.00 | 116.00 | 124.00 | 124.00 | -2.36% | 940,900 |
| Jul 14, 2026 | 139.00 | 139.00 | 123.00 | 127.00 | 127.00 | -6.62% | 1,195,200 |
| Jul 13, 2026 | 121.00 | 152.00 | 118.00 | 136.00 | 136.00 | 11.48% | 3,028,100 |
| Jul 10, 2026 | 121.00 | 132.00 | 119.00 | 122.00 | 122.00 | -3.17% | 864,400 |
| Jul 9, 2026 | 132.00 | 149.00 | 126.00 | 126.00 | 126.00 | -7.35% | 1,176,900 |
| Jul 8, 2026 | 128.00 | 157.00 | 125.00 | 136.00 | 136.00 | 4.62% | 2,704,500 |
| Jul 7, 2026 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | -1.52% | 168,300 |
| Jul 6, 2026 | 120.00 | 135.00 | 119.00 | 132.00 | 132.00 | 13.79% | 459,900 |
| Jul 3, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 31,100 |
| Jul 2, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 45,000 |
| Jul 1, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 39,300 |
| Jun 30, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 41,900 |
| Jun 29, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 22,500 |
| Jun 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 62,000 |
| Jun 25, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 28,500 |
| Jun 24, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 43,800 |
| Jun 23, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -4.24% | 119,100 |
| Jun 22, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 5.36% | 111,900 |
| Jun 19, 2026 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 114,100 |
| Jun 18, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 50,800 |
| Jun 17, 2026 | 110.00 | 123.00 | 110.00 | 118.00 | 118.00 | 8.26% | 300,000 |
| Jun 16, 2026 | 114.00 | 114.00 | 107.00 | 109.00 | 109.00 | -3.54% | 208,000 |
| Jun 15, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3.67% | 126,400 |
| Jun 12, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 51,100 |
| Jun 11, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 98,700 |
| Jun 10, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | -1.77% | 184,900 |
| Jun 9, 2026 | 114.00 | 116.00 | 111.00 | 113.00 | 113.00 | -0.88% | 237,700 |
| Jun 8, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -5.79% | 294,700 |
| Jun 5, 2026 | 114.00 | 125.00 | 114.00 | 121.00 | 121.00 | 4.31% | 445,100 |
| Jun 4, 2026 | 122.00 | 144.00 | 115.00 | 116.00 | 116.00 | -0.85% | 2,527,300 |
| Jun 3, 2026 | 109.00 | 126.00 | 109.00 | 117.00 | 117.00 | 6.36% | 431,400 |
| Jun 2, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -4.35% | 138,100 |
| Jun 1, 2026 | 108.00 | 119.00 | 108.00 | 115.00 | 115.00 | 7.48% | 162,200 |
| May 29, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 146,000 |
| May 28, 2026 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 129,600 |
| May 27, 2026 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 185,000 |
| May 26, 2026 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | -1.80% | 143,800 |
| May 25, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 77,400 |
| May 22, 2026 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | -1.79% | 87,200 |
| May 21, 2026 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2.75% | 112,800 |
| May 20, 2026 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -1.80% | 216,200 |
| May 19, 2026 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 86,300 |
| May 18, 2026 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | -2.59% | 177,000 |
| May 15, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 53,500 |
| May 14, 2026 | 119.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.13% | 95,300 |
| May 13, 2026 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | 76,200 |
| May 12, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 131,800 |
| May 11, 2026 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.42% | 100,900 |