Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 621.00
+6.00 (0.98%)
Aug 14, 2026, 3:30 PM JST
Asahi Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 615.00 | 622.00 | 611.00 | 621.00 | 621.00 | 0.98% | 52,900 |
| Aug 13, 2026 | 617.00 | 617.00 | 613.00 | 615.00 | 615.00 | - | 33,300 |
| Aug 12, 2026 | 617.00 | 618.00 | 614.00 | 615.00 | 615.00 | 0.33% | 37,400 |
| Aug 10, 2026 | 615.00 | 618.00 | 608.00 | 613.00 | 613.00 | -0.49% | 56,200 |
| Aug 7, 2026 | 610.00 | 619.00 | 604.00 | 616.00 | 616.00 | -2.07% | 82,800 |
| Aug 6, 2026 | 628.00 | 634.00 | 628.00 | 629.00 | 629.00 | - | 37,200 |
| Aug 5, 2026 | 626.00 | 632.00 | 626.00 | 629.00 | 629.00 | 0.48% | 32,300 |
| Aug 4, 2026 | 631.00 | 632.00 | 626.00 | 626.00 | 626.00 | -0.79% | 73,700 |
| Aug 3, 2026 | 634.00 | 636.00 | 631.00 | 631.00 | 631.00 | -0.47% | 47,300 |
| Jul 31, 2026 | 641.00 | 645.00 | 634.00 | 634.00 | 634.00 | -1.55% | 67,300 |
| Jul 30, 2026 | 647.00 | 651.00 | 642.00 | 644.00 | 644.00 | -1.08% | 52,400 |
| Jul 29, 2026 | 642.00 | 653.00 | 639.00 | 651.00 | 651.00 | 1.56% | 63,200 |
| Jul 28, 2026 | 640.00 | 643.00 | 635.00 | 641.00 | 641.00 | 0.16% | 33,100 |
| Jul 27, 2026 | 638.00 | 643.00 | 637.00 | 640.00 | 640.00 | 0.63% | 22,100 |
| Jul 24, 2026 | 634.00 | 637.00 | 631.00 | 636.00 | 636.00 | - | 28,600 |
| Jul 23, 2026 | 633.00 | 637.00 | 631.00 | 636.00 | 636.00 | -0.31% | 27,000 |
| Jul 22, 2026 | 634.00 | 639.00 | 631.00 | 638.00 | 638.00 | 0.63% | 28,200 |
| Jul 21, 2026 | 640.00 | 644.00 | 634.00 | 634.00 | 634.00 | -0.94% | 35,400 |
| Jul 17, 2026 | 634.00 | 641.00 | 632.00 | 640.00 | 640.00 | 0.63% | 20,000 |
| Jul 16, 2026 | 632.00 | 640.00 | 631.00 | 636.00 | 636.00 | 0.47% | 19,200 |
| Jul 15, 2026 | 640.00 | 640.00 | 633.00 | 633.00 | 633.00 | - | 33,400 |
| Jul 14, 2026 | 630.00 | 640.00 | 630.00 | 633.00 | 633.00 | 0.48% | 25,200 |
| Jul 13, 2026 | 631.00 | 634.00 | 630.00 | 630.00 | 630.00 | 0.32% | 18,500 |
| Jul 10, 2026 | 629.00 | 636.00 | 627.00 | 628.00 | 628.00 | -0.32% | 49,300 |
| Jul 9, 2026 | 630.00 | 631.00 | 627.00 | 630.00 | 630.00 | 0.64% | 28,100 |
| Jul 8, 2026 | 626.00 | 629.00 | 625.00 | 626.00 | 626.00 | 0.16% | 27,500 |
| Jul 7, 2026 | 620.00 | 626.00 | 619.00 | 625.00 | 625.00 | 1.30% | 32,300 |
| Jul 6, 2026 | 616.00 | 619.00 | 616.00 | 617.00 | 617.00 | 0.16% | 30,000 |
| Jul 3, 2026 | 622.00 | 622.00 | 615.00 | 616.00 | 616.00 | -0.16% | 44,200 |
| Jul 2, 2026 | 613.00 | 624.00 | 610.00 | 617.00 | 617.00 | 0.98% | 63,900 |
| Jul 1, 2026 | 612.00 | 614.00 | 609.00 | 611.00 | 611.00 | - | 21,400 |
| Jun 30, 2026 | 613.00 | 616.00 | 609.00 | 611.00 | 611.00 | 0.33% | 47,600 |
| Jun 29, 2026 | 611.00 | 615.00 | 609.00 | 609.00 | 609.00 | 0.50% | 71,300 |
| Jun 26, 2026 | 604.00 | 612.00 | 600.00 | 606.00 | 606.00 | 0.50% | 36,100 |
| Jun 25, 2026 | 607.00 | 607.00 | 603.00 | 603.00 | 603.00 | - | 21,200 |
| Jun 24, 2026 | 606.00 | 609.00 | 603.00 | 603.00 | 603.00 | -0.66% | 24,900 |
| Jun 23, 2026 | 603.00 | 607.00 | 600.00 | 607.00 | 607.00 | 0.66% | 40,600 |
| Jun 22, 2026 | 611.00 | 611.00 | 603.00 | 603.00 | 603.00 | -1.15% | 42,000 |
| Jun 19, 2026 | 607.00 | 615.00 | 607.00 | 610.00 | 610.00 | 0.49% | 37,300 |
| Jun 18, 2026 | 609.00 | 612.00 | 605.00 | 607.00 | 607.00 | 0.17% | 30,200 |
| Jun 17, 2026 | 602.00 | 611.00 | 602.00 | 606.00 | 606.00 | 1.00% | 56,700 |
| Jun 16, 2026 | 602.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.33% | 37,300 |
| 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 |