Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 578.00
-4.00 (-0.69%)
Oct 15, 2026, 1:55 PM JST
Asahi Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 581.00 | 583.00 | 577.00 | 578.00 | 578.00 | -0.69% | 107,900 |
| 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 |
| Aug 19, 2026 | 623.00 | 625.00 | 619.00 | 623.00 | 610.19 | - | 26,500 |
| Aug 18, 2026 | 621.00 | 625.00 | 618.00 | 623.00 | 610.19 | 0.48% | 42,000 |
| Aug 17, 2026 | 620.00 | 625.00 | 618.00 | 620.00 | 607.25 | -0.16% | 29,000 |
| Aug 14, 2026 | 615.00 | 622.00 | 611.00 | 621.00 | 608.23 | 0.98% | 52,900 |
| Aug 13, 2026 | 617.00 | 617.00 | 613.00 | 615.00 | 602.36 | - | 33,300 |
| Aug 12, 2026 | 617.00 | 618.00 | 614.00 | 615.00 | 602.36 | 0.33% | 37,400 |
| Aug 10, 2026 | 615.00 | 618.00 | 608.00 | 613.00 | 600.40 | -0.49% | 56,200 |
| Aug 7, 2026 | 610.00 | 619.00 | 604.00 | 616.00 | 603.34 | -2.07% | 82,800 |
| Aug 6, 2026 | 628.00 | 634.00 | 628.00 | 629.00 | 616.07 | - | 37,200 |
| Aug 5, 2026 | 626.00 | 632.00 | 626.00 | 629.00 | 616.07 | 0.48% | 32,300 |
| Aug 4, 2026 | 631.00 | 632.00 | 626.00 | 626.00 | 613.13 | -0.79% | 73,700 |
| Aug 3, 2026 | 634.00 | 636.00 | 631.00 | 631.00 | 618.03 | -0.47% | 47,300 |
| Jul 31, 2026 | 641.00 | 645.00 | 634.00 | 634.00 | 620.97 | -1.55% | 67,300 |