Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
+30.00 (0.90%)
Mar 27, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,300.003,360.003,265.003,340.00--18,900
Mar 26, 20263,475.003,520.003,305.003,340.003,340.00-4.30%62,200
Mar 25, 20263,350.003,560.003,350.003,490.003,490.005.12%84,900
Mar 24, 20263,480.003,480.003,220.003,320.003,320.00-2.35%97,800
Mar 23, 20263,560.003,565.003,335.003,400.003,400.00-8.11%104,800
Mar 19, 20263,730.003,840.003,680.003,700.003,700.00-5.25%107,600
Mar 18, 20263,750.004,180.003,740.003,905.003,905.005.26%293,400
Mar 17, 20263,830.003,925.003,680.003,710.003,710.00-0.27%142,100
Mar 16, 20263,730.003,895.003,660.003,720.003,720.005.68%236,600
Mar 13, 20263,410.003,525.003,400.003,520.003,520.001.44%46,400
Mar 12, 20263,540.003,575.003,460.003,470.003,470.00-1.56%47,700
Mar 11, 20263,505.003,685.003,500.003,525.003,525.000.14%94,300
Mar 10, 20263,565.003,595.003,445.003,520.003,520.000.72%98,300
Mar 9, 20263,500.003,550.003,370.003,495.003,495.00-6.17%97,100
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