Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
+115.00 (3.19%)
Mar 6, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,620.003,965.003,620.003,725.003,725.003.19%233,100
Mar 5, 20263,640.003,725.003,530.003,610.003,610.007.44%86,000
Mar 4, 20263,520.003,565.003,265.003,360.003,360.00-8.20%131,400
Mar 3, 20263,970.003,970.003,660.003,660.003,660.00-6.15%113,700
Mar 2, 20263,890.004,095.003,815.003,900.003,900.00-1.52%147,900
Feb 27, 20263,780.004,045.003,750.003,960.003,960.008.05%354,400
Feb 26, 20263,900.003,950.003,600.003,665.003,665.00-4.06%172,800
Feb 25, 20263,930.004,250.003,730.003,820.003,820.001.60%705,900
Feb 24, 20263,460.003,875.003,320.003,760.003,760.009.78%253,500
Feb 20, 20263,470.003,575.003,425.003,425.003,425.00-0.72%81,500
Feb 19, 20263,660.003,680.003,355.003,450.003,450.00-5.87%178,200
Feb 18, 20263,750.003,780.003,640.003,665.003,665.00-3.30%87,700
Feb 17, 20263,800.003,865.003,750.003,790.003,790.00-0.79%39,100
Feb 16, 20263,760.003,855.003,735.003,820.003,820.001.60%97,400
Feb 13, 20263,900.003,930.003,735.003,760.003,760.00-6.47%155,300
Feb 12, 20264,150.004,295.003,920.004,020.004,020.00-2.66%564,600
Feb 10, 20264,135.004,245.004,045.004,130.004,130.00-0.12%126,500
Feb 9, 20264,350.004,370.004,035.004,135.004,135.00-6.24%308,700
Feb 6, 20263,975.004,415.003,880.004,410.004,410.007.17%374,600
Feb 5, 20263,905.004,240.003,900.004,115.004,115.003.52%256,100
Feb 4, 20263,810.004,035.003,755.003,975.003,975.002.98%117,100
Feb 3, 20264,005.004,020.003,810.003,860.003,860.001.31%119,000
Feb 2, 20264,090.004,220.003,795.003,810.003,810.001.46%487,000
Jan 30, 20263,800.004,140.003,630.003,755.003,755.00-3.10%312,600
Jan 29, 20263,985.004,000.003,810.003,875.003,875.00-3.25%115,400
Jan 28, 20264,100.004,185.003,980.004,005.004,005.00-2.20%137,400
Jan 27, 20263,940.004,195.003,830.004,095.004,095.002.38%282,500
Jan 26, 20263,940.004,075.003,890.004,000.004,000.00-0.50%168,900
Jan 23, 20263,750.004,190.003,750.004,020.004,020.008.06%568,900
Jan 22, 20264,050.004,070.003,670.003,720.003,720.00-6.30%304,800
Jan 21, 20263,790.004,065.003,755.003,970.003,970.00-4.11%497,700
Jan 20, 20264,755.004,755.004,120.004,140.004,140.00-14.11%803,200
Jan 19, 20264,355.004,850.004,155.004,820.004,820.0010.42%1,558,500
Jan 16, 20265,390.005,500.004,260.004,365.004,365.00-8.97%2,307,700
Jan 15, 20264,005.004,795.003,860.004,795.004,795.0017.09%2,680,700
Jan 14, 20264,330.004,390.004,010.004,095.004,095.00-3.87%2,547,100
Jan 13, 20263,980.004,260.003,770.004,260.004,260.0019.66%2,588,200
Jan 9, 20263,185.003,630.003,085.003,560.003,560.001.71%1,588,200
Jan 8, 20263,705.003,845.003,380.003,500.003,500.008.86%2,595,300
Jan 7, 20263,065.003,215.002,991.003,215.003,215.0018.42%1,243,500
Jan 6, 20262,690.002,787.002,621.002,715.002,715.002.49%466,600
Jan 5, 20262,640.002,756.002,612.002,649.002,649.002.28%443,200
Dec 30, 20253,045.003,175.002,558.002,590.002,590.00-8.96%1,380,300
Dec 29, 20252,590.002,900.002,555.002,845.002,845.0017.46%1,117,000
Dec 26, 20252,297.002,471.002,280.002,422.002,422.005.30%419,900
Dec 25, 20252,339.002,390.002,270.002,300.002,300.00-1.29%218,800
Dec 24, 20252,250.002,515.002,210.002,330.002,330.008.37%960,700
Dec 23, 20252,015.002,160.002,010.002,150.002,150.006.70%163,900
Dec 22, 20252,032.002,112.002,003.002,015.002,015.00-87,100
Dec 19, 20252,000.002,034.001,975.002,015.002,015.00-76,900