ASULINA Co.,Ltd. (TYO:3647)
Japan · Delayed Price · Currency is JPY 111.00
-1.00 (-0.89%)
Oct 15, 2026, 11:03 AM JST
ASULINA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 33,500 |
| Oct 14, 2026 | 111.00 | 116.00 | 110.00 | 112.00 | 112.00 | 0.90% | 72,600 |
| Oct 13, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 76,100 |
| Oct 9, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 39,800 |
| Oct 8, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 63,500 |
| Oct 7, 2026 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | - | 61,700 |
| Oct 6, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 38,800 |
| Oct 5, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 36,400 |
| Oct 2, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 31,000 |
| Oct 1, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | -0.86% | 49,100 |
| Sep 30, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 75,100 |
| Sep 29, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 37,800 |
| Sep 28, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 50,800 |
| Sep 25, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 41,000 |
| Sep 24, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 31,400 |
| Sep 18, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 46,900 |
| Sep 17, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | 133,300 |
| Sep 16, 2026 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 1.68% | 187,600 |
| Sep 15, 2026 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 0.85% | 90,600 |
| Sep 14, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 54,800 |
| Sep 11, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 53,200 |
| Sep 10, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 92,600 |
| Sep 9, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 64,400 |
| Sep 8, 2026 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 0.86% | 94,300 |
| Sep 7, 2026 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 125,500 |
| Sep 4, 2026 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | -0.83% | 117,700 |
| Sep 3, 2026 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | - | 56,000 |
| 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 |