Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
0.00 (0.00%)
May 8, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,255.003,265.003,180.003,260.003,260.00-34,600
May 7, 20263,180.003,275.003,150.003,260.003,260.005.33%66,200
May 1, 20263,045.003,095.003,030.003,095.003,095.001.64%27,300
Apr 30, 20263,060.003,075.003,005.003,045.003,045.00-2.56%57,000
Apr 28, 20263,110.003,170.003,105.003,125.003,125.00-0.48%26,900
Apr 27, 20263,210.003,210.003,100.003,140.003,140.00-3.53%63,700
Apr 24, 20263,380.003,435.003,230.003,255.003,255.00-3.70%60,400
Apr 23, 20263,300.003,425.003,250.003,380.003,380.002.74%98,100
Apr 22, 20263,430.003,450.003,210.003,290.003,290.00-2.08%104,800
Apr 21, 20263,605.003,660.003,330.003,360.003,360.005.16%392,000
Apr 20, 20263,155.003,275.003,115.003,195.003,195.00-1.24%62,600
Apr 17, 20263,225.003,260.003,150.003,235.003,235.000.31%52,300
Apr 16, 20263,225.003,270.003,210.003,225.003,225.000.47%35,300
Apr 15, 20263,290.003,350.003,210.003,210.003,210.00-1.98%37,200
Apr 14, 20263,300.003,340.003,270.003,275.003,275.000.61%51,800
Apr 13, 20263,225.003,290.003,205.003,255.003,255.00-1.96%29,200
Apr 10, 20263,375.003,385.003,270.003,320.003,320.00-1.92%47,300
Apr 9, 20263,525.003,545.003,325.003,385.003,385.00-3.84%60,800
Apr 8, 20263,375.003,535.003,375.003,520.003,520.007.81%87,600
Apr 7, 20263,310.003,405.003,220.003,265.003,265.00-1.21%47,300
Apr 6, 20263,425.003,460.003,305.003,305.003,305.00-1.78%30,100
Apr 3, 20263,320.003,400.003,305.003,365.003,365.002.75%32,100
Apr 2, 20263,360.003,480.003,270.003,275.003,275.00-2.38%73,500
Apr 1, 20263,340.003,375.003,300.003,355.003,355.004.03%37,800
Mar 31, 20263,270.003,335.003,170.003,225.003,225.00-2.12%40,600
Mar 30, 20263,205.003,330.003,185.003,295.003,295.00-2.23%48,400
Mar 27, 20263,300.003,415.003,265.003,370.003,366.000.90%35,100
Mar 26, 20263,475.003,520.003,305.003,340.003,336.04-4.30%62,200
Mar 25, 20263,350.003,560.003,350.003,490.003,485.865.12%84,900
Mar 24, 20263,480.003,480.003,220.003,320.003,316.06-2.35%97,800
Mar 23, 20263,560.003,565.003,335.003,400.003,395.96-8.11%104,800
Mar 19, 20263,730.003,840.003,680.003,700.003,695.61-5.25%107,600
Mar 18, 20263,750.004,180.003,740.003,905.003,900.365.26%293,400
Mar 17, 20263,830.003,925.003,680.003,710.003,705.60-0.27%142,100
Mar 16, 20263,730.003,895.003,660.003,720.003,715.585.68%236,600
Mar 13, 20263,410.003,525.003,400.003,520.003,515.821.44%46,400
Mar 12, 20263,540.003,575.003,460.003,470.003,465.88-1.56%47,700
Mar 11, 20263,505.003,685.003,500.003,525.003,520.820.14%94,300
Mar 10, 20263,565.003,595.003,445.003,520.003,515.820.72%98,300
Mar 9, 20263,500.003,550.003,370.003,495.003,490.85-6.17%97,100
Mar 6, 20263,620.003,965.003,620.003,725.003,720.583.19%233,100
Mar 5, 20263,640.003,725.003,530.003,610.003,605.727.44%86,000
Mar 4, 20263,520.003,565.003,265.003,360.003,356.01-8.20%131,400
Mar 3, 20263,970.003,970.003,660.003,660.003,655.66-6.15%113,700
Mar 2, 20263,890.004,095.003,815.003,900.003,895.37-1.52%147,900
Feb 27, 20263,780.004,045.003,750.003,960.003,955.308.05%354,400
Feb 26, 20263,900.003,950.003,600.003,665.003,660.65-4.06%172,800
Feb 25, 20263,930.004,250.003,730.003,820.003,815.471.60%705,900
Feb 24, 20263,460.003,875.003,320.003,760.003,755.549.78%253,500
Feb 20, 20263,470.003,575.003,425.003,425.003,420.93-0.72%81,500