Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 548.00
-5.00 (-0.90%)
Nov 4, 2026, 3:30 PM JST
Asahi Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 553.00 | 554.00 | 547.00 | 548.00 | 548.00 | -0.90% | 83,800 |
| Nov 2, 2026 | 558.00 | 559.00 | 553.00 | 553.00 | 553.00 | -1.25% | 53,400 |
| Oct 30, 2026 | 554.00 | 562.00 | 554.00 | 560.00 | 560.00 | 1.82% | 89,800 |
| Oct 29, 2026 | 552.00 | 553.00 | 547.00 | 550.00 | 550.00 | -0.18% | 484,800 |
| Oct 28, 2026 | 561.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.96% | 184,000 |
| Oct 27, 2026 | 567.00 | 569.00 | 560.00 | 562.00 | 562.00 | -1.06% | 118,300 |
| Oct 26, 2026 | 569.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.18% | 80,700 |
| Oct 23, 2026 | 577.00 | 578.00 | 567.00 | 569.00 | 569.00 | -1.04% | 139,500 |
| Oct 22, 2026 | 577.00 | 579.00 | 574.00 | 575.00 | 575.00 | - | 60,200 |
| Oct 21, 2026 | 577.00 | 579.00 | 574.00 | 575.00 | 575.00 | -0.52% | 88,600 |
| Oct 20, 2026 | 582.00 | 582.00 | 575.00 | 578.00 | 578.00 | - | 58,100 |
| Oct 19, 2026 | 582.00 | 583.00 | 578.00 | 578.00 | 578.00 | -0.52% | 43,000 |
| Oct 16, 2026 | 580.00 | 583.00 | 579.00 | 581.00 | 581.00 | 0.87% | 53,000 |
| Oct 15, 2026 | 581.00 | 583.00 | 575.00 | 576.00 | 576.00 | -1.03% | 197,200 |
| Oct 14, 2026 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | - | 55,200 |
| Oct 13, 2026 | 582.00 | 585.00 | 580.00 | 582.00 | 582.00 | - | 51,700 |
| Oct 9, 2026 | 584.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.34% | 55,100 |
| Oct 8, 2026 | 585.00 | 585.00 | 581.00 | 584.00 | 584.00 | -0.85% | 69,000 |
| Oct 7, 2026 | 585.00 | 590.00 | 583.00 | 589.00 | 589.00 | 0.68% | 56,300 |
| Oct 6, 2026 | 581.00 | 588.00 | 581.00 | 585.00 | 585.00 | 0.69% | 41,500 |
| Oct 5, 2026 | 586.00 | 586.00 | 581.00 | 581.00 | 581.00 | -0.68% | 83,900 |
| Oct 2, 2026 | 595.00 | 595.00 | 584.00 | 585.00 | 585.00 | -1.68% | 156,200 |
| Oct 1, 2026 | 598.00 | 598.00 | 594.00 | 595.00 | 595.00 | -0.67% | 69,200 |
| Sep 30, 2026 | 595.00 | 600.00 | 595.00 | 599.00 | 599.00 | 0.67% | 54,100 |
| Sep 29, 2026 | 600.00 | 602.00 | 595.00 | 595.00 | 595.00 | -0.08% | 94,500 |
| Sep 28, 2026 | 608.00 | 609.00 | 606.00 | 608.00 | 595.50 | -0.16% | 47,700 |
| Sep 25, 2026 | 608.00 | 613.00 | 607.00 | 609.00 | 596.48 | 0.16% | 53,500 |
| Sep 24, 2026 | 608.00 | 610.00 | 606.00 | 608.00 | 595.50 | - | 41,000 |
| Sep 18, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 595.50 | -0.49% | 39,900 |
| Sep 17, 2026 | 608.00 | 611.00 | 607.00 | 611.00 | 598.44 | 0.49% | 39,700 |
| Sep 16, 2026 | 606.00 | 609.00 | 606.00 | 608.00 | 595.50 | 0.33% | 25,000 |
| Sep 15, 2026 | 607.00 | 609.00 | 605.00 | 606.00 | 593.54 | -0.16% | 41,200 |
| Sep 14, 2026 | 602.00 | 607.00 | 600.00 | 607.00 | 594.52 | 0.83% | 49,300 |
| Sep 11, 2026 | 601.00 | 608.00 | 600.00 | 602.00 | 589.62 | -0.66% | 62,700 |
| Sep 10, 2026 | 599.00 | 607.00 | 598.00 | 606.00 | 593.54 | 1.00% | 47,700 |
| Sep 9, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 587.66 | -1.15% | 89,200 |
| Sep 8, 2026 | 608.00 | 611.00 | 604.00 | 607.00 | 594.52 | -0.33% | 59,300 |
| Sep 7, 2026 | 614.00 | 614.00 | 609.00 | 609.00 | 596.48 | -1.14% | 51,800 |
| Sep 4, 2026 | 614.00 | 616.00 | 610.00 | 616.00 | 603.34 | 0.33% | 50,900 |
| Sep 3, 2026 | 615.00 | 616.00 | 611.00 | 614.00 | 601.38 | 0.16% | 27,500 |
| Sep 2, 2026 | 613.00 | 617.00 | 612.00 | 613.00 | 600.40 | -0.81% | 56,200 |
| Sep 1, 2026 | 620.00 | 622.00 | 615.00 | 618.00 | 605.29 | -0.48% | 85,300 |
| Aug 31, 2026 | 621.00 | 625.00 | 618.00 | 621.00 | 608.23 | -0.64% | 84,900 |
| Aug 28, 2026 | 621.00 | 625.00 | 620.00 | 625.00 | 612.15 | 0.32% | 33,300 |
| Aug 27, 2026 | 622.00 | 625.00 | 620.00 | 623.00 | 610.19 | - | 52,300 |
| Aug 26, 2026 | 623.00 | 627.00 | 622.00 | 623.00 | 610.19 | - | 29,100 |
| Aug 25, 2026 | 630.00 | 630.00 | 623.00 | 623.00 | 610.19 | -0.80% | 43,500 |
| Aug 24, 2026 | 628.00 | 630.00 | 626.00 | 628.00 | 615.09 | 0.32% | 44,100 |
| Aug 21, 2026 | 624.00 | 627.00 | 622.00 | 626.00 | 613.13 | 0.16% | 34,100 |
| Aug 20, 2026 | 625.00 | 626.00 | 620.00 | 625.00 | 612.15 | 0.32% | 51,100 |