Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 708.00
+15.00 (2.16%)
Jan 22, 2026, 3:30 PM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 708.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 43,000 |
| Jan 6, 2026 | 702.00 | 710.00 | 702.00 | 710.00 | 710.00 | 1.43% | 42,900 |
| Jan 5, 2026 | 703.00 | 708.00 | 697.00 | 700.00 | 700.00 | -0.14% | 47,300 |
| Dec 30, 2025 | 703.00 | 706.00 | 701.00 | 701.00 | 701.00 | -0.28% | 20,600 |
| Dec 29, 2025 | 710.00 | 710.00 | 700.00 | 703.00 | 703.00 | -0.57% | 48,500 |
| Dec 26, 2025 | 704.00 | 708.00 | 703.00 | 707.00 | 707.00 | 0.43% | 44,200 |
| Dec 25, 2025 | 698.00 | 704.00 | 697.00 | 704.00 | 704.00 | 1.29% | 48,900 |
| Dec 24, 2025 | 694.00 | 698.00 | 693.00 | 695.00 | 695.00 | 0.29% | 31,100 |
| Dec 23, 2025 | 685.00 | 694.00 | 684.00 | 693.00 | 693.00 | 1.46% | 46,600 |
| Dec 22, 2025 | 687.00 | 687.00 | 682.00 | 683.00 | 683.00 | - | 28,500 |
| Dec 19, 2025 | 681.00 | 683.00 | 679.00 | 683.00 | 683.00 | 0.29% | 23,700 |
| Dec 18, 2025 | 682.00 | 683.00 | 677.00 | 681.00 | 681.00 | -0.15% | 34,900 |
| Dec 17, 2025 | 686.00 | 686.00 | 681.00 | 682.00 | 682.00 | - | 13,700 |
| Dec 16, 2025 | 688.00 | 689.00 | 682.00 | 682.00 | 682.00 | -0.87% | 17,500 |
| Dec 15, 2025 | 684.00 | 688.00 | 683.00 | 688.00 | 688.00 | 0.58% | 26,300 |
| Dec 12, 2025 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | 0.15% | 38,600 |
| Dec 11, 2025 | 690.00 | 691.00 | 681.00 | 683.00 | 683.00 | -0.87% | 30,900 |
| Dec 10, 2025 | 678.00 | 690.00 | 678.00 | 689.00 | 689.00 | 2.23% | 51,600 |
| Dec 9, 2025 | 674.00 | 674.00 | 670.00 | 674.00 | 674.00 | 0.15% | 39,800 |
| Dec 8, 2025 | 689.00 | 690.00 | 671.00 | 673.00 | 673.00 | -0.88% | 61,500 |
| Dec 5, 2025 | 685.00 | 685.00 | 678.00 | 679.00 | 679.00 | -1.02% | 24,200 |
| Dec 4, 2025 | 683.00 | 686.00 | 681.00 | 686.00 | 686.00 | 1.03% | 30,100 |
| Dec 3, 2025 | 685.00 | 685.00 | 679.00 | 679.00 | 679.00 | -1.02% | 33,300 |
| Dec 2, 2025 | 695.00 | 695.00 | 686.00 | 686.00 | 686.00 | -0.44% | 20,500 |
| Dec 1, 2025 | 699.00 | 699.00 | 688.00 | 689.00 | 689.00 | -1.43% | 35,200 |
| Nov 28, 2025 | 698.00 | 699.00 | 695.00 | 699.00 | 699.00 | 0.14% | 22,400 |
| Nov 27, 2025 | 698.00 | 699.00 | 697.00 | 698.00 | 698.00 | 0.14% | 12,500 |
| Nov 26, 2025 | 696.00 | 698.00 | 694.00 | 697.00 | 697.00 | 0.29% | 23,800 |
| Nov 25, 2025 | 701.00 | 701.00 | 691.00 | 695.00 | 695.00 | -0.29% | 18,500 |
| Nov 21, 2025 | 681.00 | 697.00 | 681.00 | 697.00 | 697.00 | 1.90% | 30,400 |
| Nov 20, 2025 | 690.00 | 690.00 | 684.00 | 684.00 | 684.00 | -0.44% | 30,200 |
| Nov 19, 2025 | 696.00 | 697.00 | 687.00 | 687.00 | 687.00 | -1.01% | 26,700 |
| Nov 18, 2025 | 698.00 | 699.00 | 693.00 | 694.00 | 694.00 | - | 26,600 |
| Nov 17, 2025 | 695.00 | 698.00 | 693.00 | 694.00 | 694.00 | -0.29% | 35,500 |
| Nov 14, 2025 | 699.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.14% | 18,700 |
| Nov 13, 2025 | 705.00 | 705.00 | 695.00 | 697.00 | 697.00 | -0.71% | 24,200 |
| Nov 12, 2025 | 695.00 | 704.00 | 695.00 | 702.00 | 702.00 | 1.01% | 29,400 |
| Nov 11, 2025 | 697.00 | 699.00 | 692.00 | 695.00 | 695.00 | 0.43% | 22,000 |
| Nov 10, 2025 | 701.00 | 701.00 | 692.00 | 692.00 | 692.00 | -1.56% | 38,800 |
| Nov 7, 2025 | 701.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.29% | 13,600 |