Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 601.00
-1.00 (-0.17%)
Jun 16, 2026, 1:23 PM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 610.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.99% | 31,700 |
| Jun 12, 2026 | 614.00 | 614.00 | 605.00 | 608.00 | 608.00 | -0.65% | 57,900 |
| Jun 11, 2026 | 613.00 | 613.00 | 606.00 | 612.00 | 612.00 | 0.49% | 27,800 |
| Jun 10, 2026 | 604.00 | 611.00 | 604.00 | 609.00 | 609.00 | 0.83% | 29,900 |
| Jun 9, 2026 | 603.00 | 609.00 | 602.00 | 604.00 | 604.00 | 0.50% | 40,800 |
| Jun 8, 2026 | 595.00 | 605.00 | 594.00 | 601.00 | 601.00 | 0.67% | 60,800 |
| Jun 5, 2026 | 593.00 | 601.00 | 593.00 | 597.00 | 597.00 | - | 26,000 |
| Jun 4, 2026 | 594.00 | 597.00 | 591.00 | 597.00 | 597.00 | 0.51% | 30,300 |
| Jun 3, 2026 | 588.00 | 596.00 | 586.00 | 594.00 | 594.00 | 0.85% | 51,200 |
| Jun 2, 2026 | 593.00 | 594.00 | 588.00 | 589.00 | 589.00 | -0.84% | 55,300 |
| Jun 1, 2026 | 598.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.67% | 70,200 |
| May 29, 2026 | 598.00 | 605.00 | 597.00 | 598.00 | 598.00 | - | 38,600 |
| May 28, 2026 | 602.00 | 602.00 | 596.00 | 598.00 | 598.00 | -0.83% | 37,900 |
| May 27, 2026 | 595.00 | 604.00 | 594.00 | 603.00 | 603.00 | 1.34% | 50,400 |
| May 26, 2026 | 594.00 | 597.00 | 592.00 | 595.00 | 595.00 | -0.17% | 54,800 |
| May 25, 2026 | 599.00 | 599.00 | 594.00 | 596.00 | 596.00 | -0.67% | 65,800 |
| May 22, 2026 | 600.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.17% | 66,600 |
| May 21, 2026 | 605.00 | 608.00 | 599.00 | 599.00 | 599.00 | -0.83% | 201,200 |
| May 20, 2026 | 611.00 | 612.00 | 601.00 | 604.00 | 604.00 | -1.31% | 53,400 |
| May 19, 2026 | 611.00 | 619.00 | 609.00 | 612.00 | 612.00 | 0.99% | 55,400 |
| May 18, 2026 | 612.00 | 612.00 | 602.00 | 606.00 | 606.00 | -0.98% | 64,400 |
| May 15, 2026 | 607.00 | 615.00 | 606.00 | 612.00 | 612.00 | 0.82% | 50,300 |
| May 14, 2026 | 620.00 | 622.00 | 604.00 | 607.00 | 607.00 | -2.41% | 113,000 |
| May 13, 2026 | 625.00 | 625.00 | 620.00 | 622.00 | 622.00 | - | 27,000 |
| May 12, 2026 | 625.00 | 625.00 | 621.00 | 622.00 | 622.00 | - | 15,500 |
| May 11, 2026 | 615.00 | 624.00 | 615.00 | 622.00 | 622.00 | 0.81% | 44,600 |
| May 8, 2026 | 618.00 | 618.00 | 614.00 | 617.00 | 617.00 | -0.16% | 61,400 |
| May 7, 2026 | 624.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.80% | 71,800 |
| May 1, 2026 | 627.00 | 627.00 | 620.00 | 623.00 | 623.00 | -0.64% | 53,000 |
| Apr 30, 2026 | 630.00 | 635.00 | 624.00 | 627.00 | 627.00 | -0.79% | 61,000 |
| Apr 28, 2026 | 628.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.80% | 51,800 |
| Apr 27, 2026 | 630.00 | 634.00 | 626.00 | 627.00 | 627.00 | -0.48% | 109,600 |
| Apr 24, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -0.47% | 55,100 |
| Apr 23, 2026 | 640.00 | 641.00 | 632.00 | 633.00 | 633.00 | -1.86% | 91,900 |
| Apr 22, 2026 | 642.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.16% | 29,300 |
| Apr 21, 2026 | 648.00 | 649.00 | 642.00 | 644.00 | 644.00 | -0.46% | 33,500 |
| Apr 20, 2026 | 650.00 | 652.00 | 644.00 | 647.00 | 647.00 | -0.46% | 29,200 |
| Apr 17, 2026 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | -0.15% | 20,900 |
| Apr 16, 2026 | 649.00 | 652.00 | 646.00 | 651.00 | 651.00 | 0.62% | 34,000 |
| Apr 15, 2026 | 643.00 | 648.00 | 643.00 | 647.00 | 647.00 | 0.62% | 22,700 |
| Apr 14, 2026 | 643.00 | 646.00 | 639.00 | 643.00 | 643.00 | - | 53,600 |
| Apr 13, 2026 | 645.00 | 647.00 | 642.00 | 643.00 | 643.00 | -0.31% | 39,300 |
| Apr 10, 2026 | 652.00 | 655.00 | 645.00 | 645.00 | 645.00 | -1.23% | 68,800 |
| Apr 9, 2026 | 658.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.31% | 40,800 |
| Apr 8, 2026 | 657.00 | 660.00 | 654.00 | 655.00 | 655.00 | -0.15% | 43,400 |
| Apr 7, 2026 | 650.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.92% | 18,800 |
| Apr 6, 2026 | 648.00 | 651.00 | 648.00 | 650.00 | 650.00 | 0.15% | 17,700 |
| Apr 3, 2026 | 650.00 | 651.00 | 647.00 | 649.00 | 649.00 | 0.31% | 42,400 |
| Apr 2, 2026 | 658.00 | 660.00 | 644.00 | 647.00 | 647.00 | -1.67% | 89,200 |
| Apr 1, 2026 | 653.00 | 658.00 | 651.00 | 658.00 | 658.00 | 1.70% | 39,000 |