Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+10.00 (0.31%)
Apr 17, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,660.003,680.003,355.003,450.003,445.91-5.87%178,200
Feb 18, 20263,750.003,780.003,640.003,665.003,660.65-3.30%87,700
Feb 17, 20263,800.003,865.003,750.003,790.003,785.50-0.79%39,100
Feb 16, 20263,760.003,855.003,735.003,820.003,815.471.60%97,400
Feb 13, 20263,900.003,930.003,735.003,760.003,755.54-6.47%155,300
Feb 12, 20264,150.004,295.003,920.004,020.004,015.23-2.66%564,600
Feb 10, 20264,135.004,245.004,045.004,130.004,125.10-0.12%126,500
Feb 9, 20264,350.004,370.004,035.004,135.004,130.09-6.24%308,700
Feb 6, 20263,975.004,415.003,880.004,410.004,404.777.17%374,600
Feb 5, 20263,905.004,240.003,900.004,115.004,110.123.52%256,100
Feb 4, 20263,810.004,035.003,755.003,975.003,970.282.98%117,100
Feb 3, 20264,005.004,020.003,810.003,860.003,855.421.31%119,000