Asaka Riken Co.,Ltd. (TYO:5724)
Japan · Delayed Price · Currency is JPY 3,190.00
-80.00 (-2.45%)
Sep 4, 2026, 3:30 PM JST
Asaka Riken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,095.00 | 3,385.00 | 3,075.00 | 3,270.00 | 3,270.00 | 8.10% | 275,600 |
| Sep 2, 2026 | 3,160.00 | 3,200.00 | 3,000.00 | 3,025.00 | 3,025.00 | -7.63% | 111,300 |
| Sep 1, 2026 | 3,190.00 | 3,295.00 | 3,180.00 | 3,275.00 | 3,275.00 | 1.24% | 73,800 |
| Aug 31, 2026 | 3,275.00 | 3,405.00 | 3,220.00 | 3,235.00 | 3,235.00 | -2.71% | 126,700 |
| Aug 28, 2026 | 3,500.00 | 3,560.00 | 3,290.00 | 3,325.00 | 3,325.00 | -5.14% | 325,800 |
| Aug 27, 2026 | 3,260.00 | 3,530.00 | 3,135.00 | 3,505.00 | 3,505.00 | 1.01% | 522,500 |
| Aug 26, 2026 | 3,480.00 | 3,930.00 | 3,350.00 | 3,470.00 | 3,470.00 | 1.76% | 1,167,300 |
| Aug 25, 2026 | 3,200.00 | 3,410.00 | 3,140.00 | 3,410.00 | 3,410.00 | 11.44% | 427,200 |
| Aug 24, 2026 | 2,934.00 | 3,210.00 | 2,892.00 | 3,060.00 | 3,060.00 | 7.97% | 285,500 |
| Aug 21, 2026 | 2,805.00 | 2,850.00 | 2,731.00 | 2,834.00 | 2,834.00 | 1.03% | 49,600 |
| Aug 20, 2026 | 2,850.00 | 2,965.00 | 2,775.00 | 2,805.00 | 2,805.00 | 3.85% | 88,700 |
| Aug 19, 2026 | 2,823.00 | 2,831.00 | 2,701.00 | 2,701.00 | 2,701.00 | -7.59% | 76,700 |
| Aug 18, 2026 | 2,930.00 | 3,090.00 | 2,893.00 | 2,923.00 | 2,923.00 | -1.25% | 95,200 |
| Aug 17, 2026 | 3,050.00 | 3,095.00 | 2,904.00 | 2,960.00 | 2,960.00 | -1.33% | 137,300 |
| Aug 14, 2026 | 2,840.00 | 3,030.00 | 2,812.00 | 3,000.00 | 3,000.00 | 6.08% | 181,700 |
| Aug 13, 2026 | 2,688.00 | 2,838.00 | 2,650.00 | 2,828.00 | 2,828.00 | 3.89% | 131,900 |
| Aug 12, 2026 | 2,770.00 | 2,770.00 | 2,600.00 | 2,722.00 | 2,722.00 | -0.66% | 152,800 |
| Aug 10, 2026 | 2,514.00 | 2,849.00 | 2,470.00 | 2,740.00 | 2,740.00 | 13.50% | 315,200 |
| Aug 7, 2026 | 2,490.00 | 2,505.00 | 2,406.00 | 2,414.00 | 2,414.00 | -1.07% | 57,100 |
| Aug 6, 2026 | 2,498.00 | 2,530.00 | 2,439.00 | 2,440.00 | 2,440.00 | -0.97% | 51,400 |
| Aug 5, 2026 | 2,422.00 | 2,495.00 | 2,389.00 | 2,464.00 | 2,464.00 | 3.88% | 55,700 |
| Aug 4, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,372.00 | 2,372.00 | 3.99% | 39,100 |
| Aug 3, 2026 | 2,373.00 | 2,373.00 | 2,275.00 | 2,281.00 | 2,281.00 | -3.31% | 38,700 |
| Jul 31, 2026 | 2,220.00 | 2,380.00 | 2,200.00 | 2,359.00 | 2,359.00 | 8.21% | 41,500 |
| Jul 30, 2026 | 2,150.00 | 2,217.00 | 2,122.00 | 2,180.00 | 2,180.00 | -0.32% | 27,300 |
| Jul 29, 2026 | 2,266.00 | 2,266.00 | 2,121.00 | 2,187.00 | 2,187.00 | -3.99% | 69,000 |
| Jul 28, 2026 | 2,429.00 | 2,429.00 | 2,252.00 | 2,278.00 | 2,278.00 | -6.83% | 49,000 |
| Jul 27, 2026 | 2,385.00 | 2,445.00 | 2,355.00 | 2,445.00 | 2,445.00 | 4.71% | 34,500 |
| Jul 24, 2026 | 2,346.00 | 2,365.00 | 2,315.00 | 2,335.00 | 2,335.00 | -2.55% | 27,100 |
| Jul 23, 2026 | 2,410.00 | 2,447.00 | 2,364.00 | 2,396.00 | 2,396.00 | 0.17% | 24,300 |
| Jul 22, 2026 | 2,345.00 | 2,428.00 | 2,328.00 | 2,392.00 | 2,392.00 | 2.05% | 42,100 |
| Jul 21, 2026 | 2,250.00 | 2,349.00 | 2,211.00 | 2,344.00 | 2,344.00 | 4.27% | 35,000 |
| Jul 17, 2026 | 2,301.00 | 2,311.00 | 2,184.00 | 2,248.00 | 2,248.00 | -5.94% | 79,000 |
| Jul 16, 2026 | 2,423.00 | 2,476.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.36% | 46,700 |
| Jul 15, 2026 | 2,413.00 | 2,510.00 | 2,390.00 | 2,473.00 | 2,473.00 | 3.39% | 35,500 |
| Jul 14, 2026 | 2,400.00 | 2,416.00 | 2,363.00 | 2,392.00 | 2,392.00 | -0.54% | 30,300 |
| Jul 13, 2026 | 2,450.00 | 2,500.00 | 2,383.00 | 2,405.00 | 2,405.00 | -3.06% | 41,200 |
| Jul 10, 2026 | 2,420.00 | 2,530.00 | 2,420.00 | 2,481.00 | 2,481.00 | 2.10% | 32,200 |
| Jul 9, 2026 | 2,445.00 | 2,449.00 | 2,400.00 | 2,430.00 | 2,430.00 | -1.74% | 41,300 |
| Jul 8, 2026 | 2,560.00 | 2,575.00 | 2,473.00 | 2,473.00 | 2,473.00 | -3.96% | 56,600 |
| Jul 7, 2026 | 2,730.00 | 2,730.00 | 2,571.00 | 2,575.00 | 2,575.00 | -6.40% | 88,600 |
| Jul 6, 2026 | 2,775.00 | 2,907.00 | 2,740.00 | 2,751.00 | 2,751.00 | 2.61% | 169,900 |
| Jul 3, 2026 | 2,635.00 | 2,681.00 | 2,522.00 | 2,681.00 | 2,681.00 | 5.76% | 55,300 |
| Jul 2, 2026 | 2,575.00 | 2,628.00 | 2,533.00 | 2,535.00 | 2,535.00 | 1.52% | 75,900 |
| Jul 1, 2026 | 2,441.00 | 2,497.00 | 2,426.00 | 2,497.00 | 2,497.00 | 2.34% | 20,800 |
| Jun 30, 2026 | 2,645.00 | 2,646.00 | 2,413.00 | 2,440.00 | 2,440.00 | -3.02% | 63,000 |
| Jun 29, 2026 | 2,600.00 | 2,680.00 | 2,486.00 | 2,516.00 | 2,516.00 | 5.05% | 83,000 |
| Jun 26, 2026 | 2,404.00 | 2,467.00 | 2,395.00 | 2,395.00 | 2,395.00 | -2.04% | 21,800 |
| Jun 25, 2026 | 2,435.00 | 2,467.00 | 2,368.00 | 2,445.00 | 2,445.00 | 1.96% | 22,600 |
| Jun 24, 2026 | 2,455.00 | 2,499.00 | 2,366.00 | 2,398.00 | 2,398.00 | -4.27% | 61,300 |