Skip to main content
logo
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
2,694.00
-7.00 (-0.26%)
Oct 9, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,700.002,754.002,686.002,694.002,694.00-0.26%17,300
Oct 8, 20262,789.002,789.002,701.002,701.002,701.00-4.39%50,100
Oct 7, 20262,865.002,920.002,812.002,825.002,825.00-1.40%33,000
Oct 6, 20262,888.002,919.002,860.002,865.002,865.00-0.80%39,800
Oct 5, 20262,885.002,924.002,870.002,888.002,888.00-1.60%49,700
Oct 2, 20262,910.002,967.002,880.002,935.002,935.000.86%29,500
Oct 1, 20262,955.002,970.002,894.002,910.002,910.00-2.02%42,700
Sep 30, 20262,927.002,999.002,927.002,970.002,970.00-0.24%28,200
Sep 29, 20263,000.003,000.002,931.002,977.002,977.00-1.49%30,600
Sep 28, 20263,085.003,120.003,030.003,030.003,022.00-1.78%32,100
Sep 25, 20263,135.003,150.003,070.003,085.003,076.85-2.22%29,500
Sep 24, 20263,285.003,290.003,155.003,155.003,146.67-3.81%46,000
Sep 18, 20263,100.003,295.003,100.003,280.003,271.346.32%91,700
Sep 17, 20263,090.003,150.003,060.003,085.003,076.850.98%26,500
Sep 16, 20263,095.003,125.003,015.003,055.003,046.93-1.13%28,600
Sep 15, 20263,015.003,140.003,000.003,090.003,081.841.64%40,800
Sep 14, 20263,080.003,095.002,995.003,040.003,031.97-2.09%51,400
Sep 11, 20263,100.003,190.003,055.003,105.003,096.80-4.46%58,700
Sep 10, 20263,265.003,295.003,175.003,250.003,241.420.15%48,000
Sep 9, 20263,140.003,315.003,140.003,245.003,236.434.68%97,500
Sep 8, 20263,225.003,340.003,100.003,100.003,091.82-5.05%102,200
Sep 7, 20263,170.003,405.003,170.003,265.003,256.382.35%146,400
Sep 4, 20263,380.003,395.003,190.003,190.003,181.58-2.45%93,900
Sep 3, 20263,095.003,385.003,075.003,270.003,261.378.10%275,600
Sep 2, 20263,160.003,200.003,000.003,025.003,017.01-7.63%111,300
Sep 1, 20263,190.003,295.003,180.003,275.003,266.351.24%73,800
Aug 31, 20263,275.003,405.003,220.003,235.003,226.46-2.71%126,700
Aug 28, 20263,500.003,560.003,290.003,325.003,316.22-5.14%325,800
Aug 27, 20263,260.003,530.003,135.003,505.003,495.751.01%522,500
Aug 26, 20263,480.003,930.003,350.003,470.003,460.841.76%1,167,300
Aug 25, 20263,200.003,410.003,140.003,410.003,401.0011.44%427,200
Aug 24, 20262,934.003,210.002,892.003,060.003,051.927.97%285,500
Aug 21, 20262,805.002,850.002,731.002,834.002,826.521.03%49,600
Aug 20, 20262,850.002,965.002,775.002,805.002,797.593.85%88,700
Aug 19, 20262,823.002,831.002,701.002,701.002,693.87-7.59%76,700
Aug 18, 20262,930.003,090.002,893.002,923.002,915.28-1.25%95,200
Aug 17, 20263,050.003,095.002,904.002,960.002,952.18-1.33%137,300
Aug 14, 20262,840.003,030.002,812.003,000.002,992.086.08%181,700
Aug 13, 20262,688.002,838.002,650.002,828.002,820.533.89%131,900
Aug 12, 20262,770.002,770.002,600.002,722.002,714.81-0.66%152,800
Aug 10, 20262,514.002,849.002,470.002,740.002,732.7713.50%315,200
Aug 7, 20262,490.002,505.002,406.002,414.002,407.63-1.07%57,100
Aug 6, 20262,498.002,530.002,439.002,440.002,433.56-0.97%51,400
Aug 5, 20262,422.002,495.002,389.002,464.002,457.493.88%55,700
Aug 4, 20262,300.002,400.002,300.002,372.002,365.743.99%39,100
Aug 3, 20262,373.002,373.002,275.002,281.002,274.98-3.31%38,700
Jul 31, 20262,220.002,380.002,200.002,359.002,352.778.21%41,500
Jul 30, 20262,150.002,217.002,122.002,180.002,174.24-0.32%27,300
Jul 29, 20262,266.002,266.002,121.002,187.002,181.23-3.99%69,000
Jul 28, 20262,429.002,429.002,252.002,278.002,271.99-6.83%49,000