Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 693.00
-5.00 (-0.72%)
Sep 5, 2025, 3:30 PM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 695.00 | 698.00 | 691.00 | 693.00 | 693.00 | -0.72% | 35,300 |
| Sep 4, 2025 | 701.00 | 701.00 | 694.00 | 698.00 | 698.00 | -0.43% | 34,900 |
| Sep 3, 2025 | 706.00 | 707.00 | 701.00 | 701.00 | 701.00 | -0.28% | 23,500 |
| Sep 2, 2025 | 707.00 | 707.00 | 702.00 | 703.00 | 703.00 | -0.14% | 15,000 |
| Sep 1, 2025 | 702.00 | 710.00 | 702.00 | 704.00 | 704.00 | 0.28% | 14,300 |
| Aug 29, 2025 | 700.00 | 705.00 | 698.00 | 702.00 | 702.00 | -0.14% | 45,300 |
| Aug 28, 2025 | 711.00 | 711.00 | 699.00 | 703.00 | 703.00 | -0.99% | 51,500 |
| Aug 27, 2025 | 710.00 | 711.00 | 709.00 | 710.00 | 710.00 | - | 24,000 |
| Aug 26, 2025 | 708.00 | 711.00 | 706.00 | 710.00 | 710.00 | - | 44,800 |
| Aug 25, 2025 | 710.00 | 712.00 | 706.00 | 710.00 | 710.00 | - | 39,700 |
| Aug 22, 2025 | 706.00 | 712.00 | 706.00 | 710.00 | 710.00 | 0.57% | 28,500 |
| Aug 21, 2025 | 711.00 | 711.00 | 704.00 | 706.00 | 706.00 | -0.70% | 15,100 |
| Aug 20, 2025 | 708.00 | 713.00 | 700.00 | 711.00 | 711.00 | 0.42% | 70,500 |
| Aug 19, 2025 | 707.00 | 710.00 | 704.00 | 708.00 | 708.00 | 0.57% | 36,900 |
| Aug 18, 2025 | 695.00 | 706.00 | 695.00 | 704.00 | 704.00 | 1.44% | 65,100 |
| Aug 15, 2025 | 689.00 | 695.00 | 688.00 | 694.00 | 694.00 | 0.73% | 40,700 |
| Aug 14, 2025 | 687.00 | 695.00 | 687.00 | 689.00 | 689.00 | -1.15% | 83,700 |
| Aug 13, 2025 | 684.00 | 697.00 | 679.00 | 697.00 | 697.00 | 1.60% | 82,700 |
| Aug 12, 2025 | 683.00 | 694.00 | 680.00 | 686.00 | 686.00 | -1.01% | 102,400 |
| Aug 8, 2025 | 689.00 | 694.00 | 688.00 | 693.00 | 693.00 | 0.58% | 28,800 |
| Aug 7, 2025 | 691.00 | 692.00 | 687.00 | 689.00 | 689.00 | - | 29,100 |
| Aug 6, 2025 | 690.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.29% | 35,400 |
| Aug 5, 2025 | 689.00 | 691.00 | 687.00 | 687.00 | 687.00 | - | 12,700 |
| Aug 4, 2025 | 686.00 | 692.00 | 685.00 | 687.00 | 687.00 | -0.15% | 30,600 |
| Aug 1, 2025 | 685.00 | 695.00 | 684.00 | 688.00 | 688.00 | 0.44% | 80,000 |
| Jul 31, 2025 | 680.00 | 690.00 | 678.00 | 685.00 | 685.00 | 1.18% | 56,800 |
| Jul 30, 2025 | 678.00 | 680.00 | 676.00 | 677.00 | 677.00 | -0.15% | 40,600 |
| Jul 29, 2025 | 680.00 | 682.00 | 678.00 | 678.00 | 678.00 | -0.59% | 28,300 |
| Jul 28, 2025 | 682.00 | 686.00 | 677.00 | 682.00 | 682.00 | - | 66,900 |
| Jul 25, 2025 | 684.00 | 684.00 | 680.00 | 682.00 | 682.00 | -0.29% | 56,600 |
| Jul 24, 2025 | 683.00 | 688.00 | 681.00 | 684.00 | 684.00 | - | 47,100 |
| Jul 23, 2025 | 682.00 | 685.00 | 677.00 | 684.00 | 684.00 | 0.44% | 71,500 |
| Jul 22, 2025 | 684.00 | 684.00 | 681.00 | 681.00 | 681.00 | - | 24,000 |
| Jul 18, 2025 | 689.00 | 689.00 | 680.00 | 681.00 | 681.00 | -0.73% | 24,400 |
| Jul 17, 2025 | 680.00 | 687.00 | 680.00 | 686.00 | 686.00 | 0.88% | 32,400 |
| Jul 16, 2025 | 684.00 | 689.00 | 680.00 | 680.00 | 680.00 | -0.58% | 31,300 |
| Jul 15, 2025 | 690.00 | 690.00 | 684.00 | 684.00 | 684.00 | -0.29% | 19,300 |
| Jul 14, 2025 | 679.00 | 690.00 | 679.00 | 686.00 | 686.00 | 1.33% | 35,000 |
| Jul 11, 2025 | 678.00 | 681.00 | 677.00 | 677.00 | 677.00 | 0.30% | 23,400 |
| Jul 10, 2025 | 675.00 | 678.00 | 675.00 | 675.00 | 675.00 | 0.15% | 36,000 |
| Jul 9, 2025 | 675.00 | 680.00 | 674.00 | 674.00 | 674.00 | - | 30,700 |
| Jul 8, 2025 | 679.00 | 680.00 | 674.00 | 674.00 | 674.00 | -1.03% | 25,700 |
| Jul 7, 2025 | 679.00 | 683.00 | 678.00 | 681.00 | 681.00 | 0.29% | 32,000 |
| Jul 4, 2025 | 675.00 | 681.00 | 675.00 | 679.00 | 679.00 | 0.30% | 61,500 |
| Jul 3, 2025 | 679.00 | 683.00 | 676.00 | 677.00 | 677.00 | -0.44% | 44,300 |
| Jul 2, 2025 | 682.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.29% | 34,600 |
| Jul 1, 2025 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | -1.45% | 72,300 |
| Jun 30, 2025 | 695.00 | 700.00 | 692.00 | 692.00 | 692.00 | -0.43% | 61,700 |
| Jun 27, 2025 | 699.00 | 700.00 | 688.00 | 695.00 | 695.00 | 0.14% | 57,900 |
| Jun 26, 2025 | 685.00 | 696.00 | 685.00 | 694.00 | 694.00 | 0.73% | 72,300 |