Asahi Net, Inc. (TYO:3834)
Japan · Delayed Price · Currency is JPY 595.00
-1.00 (-0.17%)
May 26, 2026, 3:30 PM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 648.00 | 650.00 | 642.00 | 647.00 | 647.00 | 1.09% | 56,900 |
| Mar 30, 2026 | 651.00 | 651.00 | 634.00 | 640.00 | 640.00 | -1.61% | 78,400 |
| Mar 27, 2026 | 653.00 | 664.00 | 653.00 | 663.00 | 650.50 | 0.91% | 75,500 |
| Mar 26, 2026 | 661.00 | 661.00 | 655.00 | 657.00 | 644.61 | -0.45% | 52,500 |
| Mar 25, 2026 | 659.00 | 661.00 | 657.00 | 660.00 | 647.56 | 0.61% | 60,500 |
| Mar 24, 2026 | 660.00 | 661.00 | 654.00 | 656.00 | 643.63 | 0.77% | 42,200 |
| Mar 23, 2026 | 660.00 | 660.00 | 647.00 | 651.00 | 638.73 | -1.81% | 76,000 |
| Mar 19, 2026 | 669.00 | 669.00 | 663.00 | 663.00 | 650.50 | -1.34% | 78,200 |
| Mar 18, 2026 | 671.00 | 673.00 | 669.00 | 672.00 | 659.33 | 0.15% | 29,200 |
| Mar 17, 2026 | 676.00 | 681.00 | 666.00 | 671.00 | 658.35 | -1.03% | 75,400 |
| Mar 16, 2026 | 673.00 | 678.00 | 671.00 | 678.00 | 665.22 | 0.74% | 33,800 |
| Mar 13, 2026 | 672.00 | 678.00 | 671.00 | 673.00 | 660.31 | 0.15% | 53,400 |
| Mar 12, 2026 | 680.00 | 680.00 | 672.00 | 672.00 | 659.33 | -1.18% | 56,100 |
| Mar 11, 2026 | 689.00 | 690.00 | 680.00 | 680.00 | 667.18 | -0.87% | 23,800 |
| Mar 10, 2026 | 687.00 | 688.00 | 683.00 | 686.00 | 673.07 | 0.59% | 50,500 |