ASULINA Co.,Ltd. (TYO:3647)
Japan · Delayed Price · Currency is JPY 120.00
-3.00 (-2.44%)
Sep 2, 2026, 3:30 PM JST
ASULINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 150,100 |
| Sep 1, 2026 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 168,300 |
| Aug 31, 2026 | 131.00 | 134.00 | 121.00 | 124.00 | 124.00 | -6.77% | 439,200 |
| Aug 28, 2026 | 136.00 | 146.00 | 131.00 | 133.00 | 133.00 | -1.48% | 917,300 |
| Aug 27, 2026 | 126.00 | 148.00 | 126.00 | 135.00 | 135.00 | 8.00% | 2,071,900 |
| Aug 26, 2026 | 122.00 | 138.00 | 121.00 | 125.00 | 125.00 | 3.31% | 1,078,600 |
| Aug 25, 2026 | 125.00 | 128.00 | 119.00 | 121.00 | 121.00 | -1.63% | 258,700 |
| Aug 24, 2026 | 115.00 | 129.00 | 115.00 | 123.00 | 123.00 | 6.03% | 460,400 |
| Aug 21, 2026 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 76,900 |
| Aug 20, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 78,000 |
| Aug 19, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 85,000 |
| Aug 18, 2026 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 98,700 |
| Aug 17, 2026 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.80% | 112,400 |
| Aug 14, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 62,400 |
| Aug 13, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | -2.65% | 190,400 |
| Aug 12, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 55,100 |
| Aug 10, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 48,300 |
| Aug 7, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.87% | 77,600 |
| Aug 6, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 66,100 |
| Aug 5, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 90,200 |
| Aug 4, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 80,300 |
| Aug 3, 2026 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 81,600 |
| Jul 31, 2026 | 112.00 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 92,700 |
| Jul 30, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 4.67% | 63,800 |
| Jul 29, 2026 | 111.00 | 113.00 | 107.00 | 107.00 | 107.00 | -3.60% | 204,200 |
| Jul 28, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 55,700 |
| Jul 27, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 2.70% | 76,300 |
| Jul 24, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 149,400 |
| Jul 23, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 58,100 |
| Jul 22, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 87,300 |
| Jul 21, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 150,100 |
| 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 |