Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 660.00
+4.00 (0.61%)
At close: Mar 25, 2026
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 660.00 | 661.00 | 654.00 | 656.00 | 656.00 | 0.77% | 42,200 |
| Mar 23, 2026 | 660.00 | 660.00 | 647.00 | 651.00 | 651.00 | -1.81% | 76,000 |
| Mar 19, 2026 | 669.00 | 669.00 | 663.00 | 663.00 | 663.00 | -1.34% | 78,200 |
| Mar 18, 2026 | 671.00 | 673.00 | 669.00 | 672.00 | 672.00 | 0.15% | 29,200 |
| Mar 17, 2026 | 676.00 | 681.00 | 666.00 | 671.00 | 671.00 | -1.03% | 75,400 |
| Mar 16, 2026 | 673.00 | 678.00 | 671.00 | 678.00 | 678.00 | 0.74% | 33,800 |
| Mar 13, 2026 | 672.00 | 678.00 | 671.00 | 673.00 | 673.00 | 0.15% | 53,400 |
| Mar 12, 2026 | 680.00 | 680.00 | 672.00 | 672.00 | 672.00 | -1.18% | 56,100 |
| Mar 11, 2026 | 689.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.87% | 23,800 |
| Mar 10, 2026 | 687.00 | 688.00 | 683.00 | 686.00 | 686.00 | 0.59% | 50,500 |
| Mar 9, 2026 | 670.00 | 683.00 | 667.00 | 682.00 | 682.00 | 0.44% | 110,900 |
| Mar 6, 2026 | 678.00 | 682.00 | 675.00 | 679.00 | 679.00 | -1.02% | 56,900 |
| Mar 5, 2026 | 687.00 | 692.00 | 682.00 | 686.00 | 686.00 | 1.33% | 61,700 |
| Mar 4, 2026 | 680.00 | 683.00 | 674.00 | 677.00 | 677.00 | -0.88% | 78,200 |
| Mar 3, 2026 | 692.00 | 692.00 | 682.00 | 683.00 | 683.00 | -1.16% | 74,400 |
| Mar 2, 2026 | 690.00 | 693.00 | 686.00 | 691.00 | 691.00 | -0.29% | 46,800 |
| Feb 27, 2026 | 694.00 | 695.00 | 690.00 | 693.00 | 693.00 | 0.58% | 32,400 |
| Feb 26, 2026 | 691.00 | 695.00 | 688.00 | 689.00 | 689.00 | -0.14% | 48,400 |
| Feb 25, 2026 | 692.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.58% | 57,200 |
| Feb 24, 2026 | 680.00 | 689.00 | 678.00 | 686.00 | 686.00 | 1.33% | 69,800 |
| Feb 20, 2026 | 685.00 | 685.00 | 677.00 | 677.00 | 677.00 | -1.31% | 49,100 |
| Feb 19, 2026 | 686.00 | 688.00 | 681.00 | 686.00 | 686.00 | - | 62,000 |
| Feb 18, 2026 | 688.00 | 691.00 | 685.00 | 686.00 | 686.00 | 0.44% | 46,100 |
| Feb 17, 2026 | 680.00 | 687.00 | 678.00 | 683.00 | 683.00 | 0.59% | 51,800 |
| Feb 16, 2026 | 700.00 | 703.00 | 679.00 | 679.00 | 679.00 | -3.82% | 158,000 |
| Feb 13, 2026 | 710.00 | 712.00 | 702.00 | 706.00 | 706.00 | - | 25,200 |
| Feb 12, 2026 | 714.00 | 714.00 | 705.00 | 706.00 | 706.00 | -0.84% | 47,000 |
| Feb 10, 2026 | 711.00 | 714.00 | 709.00 | 712.00 | 712.00 | 0.14% | 36,100 |
| Feb 9, 2026 | 710.00 | 714.00 | 708.00 | 711.00 | 711.00 | 0.57% | 49,600 |
| Feb 6, 2026 | 710.00 | 710.00 | 698.00 | 707.00 | 707.00 | -0.28% | 47,000 |
| Feb 5, 2026 | 708.00 | 712.00 | 707.00 | 709.00 | 709.00 | 0.42% | 44,400 |
| Feb 4, 2026 | 706.00 | 708.00 | 702.00 | 706.00 | 706.00 | 0.14% | 42,500 |
| Feb 3, 2026 | 706.00 | 708.00 | 699.00 | 705.00 | 705.00 | -0.28% | 56,500 |
| Feb 2, 2026 | 707.00 | 710.00 | 704.00 | 707.00 | 707.00 | -0.42% | 43,700 |
| Jan 30, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.72% | 54,400 |
| Jan 29, 2026 | 697.00 | 702.00 | 693.00 | 698.00 | 698.00 | -0.29% | 69,300 |
| Jan 28, 2026 | 697.00 | 701.00 | 695.00 | 700.00 | 700.00 | 0.14% | 43,700 |
| Jan 27, 2026 | 700.00 | 703.00 | 696.00 | 699.00 | 699.00 | -0.14% | 47,000 |
| Jan 26, 2026 | 706.00 | 707.00 | 698.00 | 700.00 | 700.00 | -1.69% | 55,000 |
| Jan 23, 2026 | 715.00 | 718.00 | 709.00 | 712.00 | 712.00 | 0.56% | 67,300 |
| Jan 22, 2026 | 694.00 | 708.00 | 694.00 | 708.00 | 708.00 | 2.16% | 54,400 |
| Jan 21, 2026 | 700.00 | 700.00 | 686.00 | 693.00 | 693.00 | -1.00% | 64,100 |
| Jan 20, 2026 | 706.00 | 706.00 | 698.00 | 700.00 | 700.00 | -0.71% | 49,400 |
| Jan 19, 2026 | 710.00 | 710.00 | 703.00 | 705.00 | 705.00 | -0.56% | 32,800 |
| Jan 16, 2026 | 707.00 | 709.00 | 703.00 | 709.00 | 709.00 | 0.85% | 35,700 |
| Jan 15, 2026 | 702.00 | 706.00 | 700.00 | 703.00 | 703.00 | 0.14% | 38,500 |
| Jan 14, 2026 | 704.00 | 708.00 | 701.00 | 702.00 | 702.00 | -0.14% | 38,900 |
| Jan 13, 2026 | 710.00 | 712.00 | 703.00 | 703.00 | 703.00 | -0.42% | 54,800 |
| Jan 9, 2026 | 701.00 | 708.00 | 701.00 | 706.00 | 706.00 | 0.86% | 33,600 |
| Jan 8, 2026 | 701.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 31,400 |