Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 687.00
+10.00 (1.48%)
Mar 5, 2026, 11:30 AM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 680.00 | 683.00 | 674.00 | 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 |
| 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 |