Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
+2.00 (0.08%)
Aug 6, 2026, 11:30 AM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,422.002,495.002,389.002,464.002,464.003.88%55,700
Aug 4, 20262,300.002,400.002,300.002,372.002,372.003.99%39,100
Aug 3, 20262,373.002,373.002,275.002,281.002,281.00-3.31%38,700
Jul 31, 20262,220.002,380.002,200.002,359.002,359.008.21%41,500
Jul 30, 20262,150.002,217.002,122.002,180.002,180.00-0.32%27,300
Jul 29, 20262,266.002,266.002,121.002,187.002,187.00-3.99%69,000
Jul 28, 20262,429.002,429.002,252.002,278.002,278.00-6.83%49,000
Jul 27, 20262,385.002,445.002,355.002,445.002,445.004.71%34,500
Jul 24, 20262,346.002,365.002,315.002,335.002,335.00-2.55%27,100
Jul 23, 20262,410.002,447.002,364.002,396.002,396.000.17%24,300
Jul 22, 20262,345.002,428.002,328.002,392.002,392.002.05%42,100
Jul 21, 20262,250.002,349.002,211.002,344.002,344.004.27%35,000
Jul 17, 20262,301.002,311.002,184.002,248.002,248.00-5.94%79,000
Jul 16, 20262,423.002,476.002,390.002,390.002,390.00-3.36%46,700
Jul 15, 20262,413.002,510.002,390.002,473.002,473.003.39%35,500
Jul 14, 20262,400.002,416.002,363.002,392.002,392.00-0.54%30,300
Jul 13, 20262,450.002,500.002,383.002,405.002,405.00-3.06%41,200
Jul 10, 20262,420.002,530.002,420.002,481.002,481.002.10%32,200
Jul 9, 20262,445.002,449.002,400.002,430.002,430.00-1.74%41,300
Jul 8, 20262,560.002,575.002,473.002,473.002,473.00-3.96%56,600
Jul 7, 20262,730.002,730.002,571.002,575.002,575.00-6.40%88,600
Jul 6, 20262,775.002,907.002,740.002,751.002,751.002.61%169,900
Jul 3, 20262,635.002,681.002,522.002,681.002,681.005.76%55,300
Jul 2, 20262,575.002,628.002,533.002,535.002,535.001.52%75,900
Jul 1, 20262,441.002,497.002,426.002,497.002,497.002.34%20,800
Jun 30, 20262,645.002,646.002,413.002,440.002,440.00-3.02%63,000
Jun 29, 20262,600.002,680.002,486.002,516.002,516.005.05%83,000
Jun 26, 20262,404.002,467.002,395.002,395.002,395.00-2.04%21,800
Jun 25, 20262,435.002,467.002,368.002,445.002,445.001.96%22,600
Jun 24, 20262,455.002,499.002,366.002,398.002,398.00-4.27%61,300
Jun 23, 20262,625.002,632.002,482.002,505.002,505.00-3.99%55,100
Jun 22, 20262,645.002,655.002,556.002,609.002,609.00-0.15%47,300
Jun 19, 20262,620.002,668.002,555.002,613.002,613.00-1.40%55,000
Jun 18, 20262,721.002,724.002,578.002,650.002,650.000.76%82,600
Jun 17, 20262,530.002,690.002,503.002,630.002,630.004.91%69,600
Jun 16, 20262,450.002,520.002,401.002,507.002,507.004.24%49,100
Jun 15, 20262,330.002,405.002,328.002,405.002,405.004.79%36,000
Jun 12, 20262,274.002,325.002,246.002,295.002,295.002.87%49,000
Jun 11, 20262,200.002,258.002,180.002,231.002,231.00-0.84%55,400
Jun 10, 20262,328.002,350.002,211.002,250.002,250.00-4.58%80,400
Jun 9, 20262,461.002,509.002,357.002,358.002,358.00-4.19%56,200
Jun 8, 20262,500.002,521.002,458.002,461.002,461.00-5.24%65,900
Jun 5, 20262,551.002,654.002,551.002,597.002,597.002.85%36,200
Jun 4, 20262,576.002,576.002,518.002,525.002,525.00-1.98%22,900
Jun 3, 20262,570.002,619.002,535.002,576.002,576.00-0.73%38,900
Jun 2, 20262,601.002,605.002,506.002,595.002,595.00-1.26%64,900
Jun 1, 20262,640.002,678.002,620.002,628.002,628.00-1.20%42,800
May 29, 20262,799.002,801.002,660.002,660.002,660.00-3.90%29,700
May 28, 20262,807.002,818.002,709.002,768.002,768.00-0.22%26,100
May 27, 20262,820.002,845.002,750.002,774.002,774.00-1.63%38,000