Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
-108.00 (-3.90%)
May 29, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,799.002,801.002,680.002,690.00--2.82%18,400
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
May 26, 20262,807.002,849.002,770.002,820.002,820.000.79%33,100
May 25, 20262,852.002,930.002,787.002,798.002,798.00-1.20%43,100
May 22, 20262,741.002,875.002,738.002,832.002,832.003.77%44,500
May 21, 20262,741.002,741.002,650.002,729.002,729.001.00%48,700
May 20, 20262,897.002,897.002,688.002,702.002,702.00-7.53%100,200
May 19, 20262,914.003,010.002,887.002,922.002,922.00-1.42%70,700
May 18, 20263,150.003,180.002,901.002,964.002,964.00-5.90%124,200
May 15, 20263,075.003,175.003,015.003,150.003,150.002.44%199,700
May 14, 20263,180.003,180.003,055.003,075.003,075.00-3.76%55,600
May 13, 20263,220.003,240.003,155.003,195.003,195.00-1.39%43,600
May 12, 20263,380.003,395.003,215.003,240.003,240.00-2.11%38,800
May 11, 20263,270.003,355.003,265.003,310.003,310.001.53%53,800
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, 20263,205.003,330.003,185.003,295.003,295.00-2.11%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