ASULINA Co.,Ltd. (TYO:3647)
Japan · Delayed Price · Currency is JPY 121.00
+5.00 (4.31%)
Jun 5, 2026, 3:30 PM JST
ASULINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | - | 0.86% | 70,400 |
| 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 |
| May 8, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 81,800 |
| May 7, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 87,700 |
| May 1, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 71,300 |
| Apr 30, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 215,900 |
| Apr 28, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 48,800 |
| Apr 27, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 154,600 |
| Apr 24, 2026 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | -0.75% | 195,200 |
| Apr 23, 2026 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 250,300 |
| Apr 22, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 306,000 |
| Apr 21, 2026 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 269,900 |
| Apr 20, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 213,300 |
| Apr 17, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | -0.72% | 129,300 |
| Apr 16, 2026 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 179,200 |
| Apr 15, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 178,200 |
| Apr 14, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 175,100 |
| Apr 13, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | -2.74% | 299,800 |
| Apr 10, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 296,100 |
| Apr 9, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | -0.66% | 258,300 |
| Apr 8, 2026 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 419,100 |
| Apr 7, 2026 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2.00% | 608,100 |
| Apr 6, 2026 | 145.00 | 152.00 | 143.00 | 150.00 | 150.00 | 6.38% | 846,700 |
| Apr 3, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 0.71% | 171,700 |
| Apr 2, 2026 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | -0.71% | 408,800 |
| Apr 1, 2026 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 5.22% | 245,800 |
| Mar 31, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 302,900 |
| Mar 30, 2026 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 370,000 |
| Mar 27, 2026 | 141.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 399,800 |
| Mar 26, 2026 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | -3.45% | 270,900 |
| Mar 25, 2026 | 139.00 | 147.00 | 139.00 | 145.00 | 145.00 | 3.57% | 301,000 |
| Mar 24, 2026 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | 1.45% | 331,000 |