Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 2,008.00
+35.00 (1.77%)
Feb 17, 2026, 12:30 PM JST
Asaka Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,975.00 | 1,985.00 | 1,951.00 | 1,962.00 | - | -0.25% | 6,000 |
| Feb 13, 2026 | 2,120.00 | 2,120.00 | 1,928.00 | 1,967.00 | 1,967.00 | 10.51% | 28,500 |
| Feb 12, 2026 | 1,767.00 | 1,780.00 | 1,767.00 | 1,780.00 | 1,780.00 | -1.06% | 1,100 |
| Feb 10, 2026 | 1,780.00 | 1,799.00 | 1,775.00 | 1,799.00 | 1,799.00 | 0.06% | 600 |
| Feb 9, 2026 | 1,790.00 | 1,798.00 | 1,775.00 | 1,798.00 | 1,798.00 | 1.30% | 1,600 |
| Feb 6, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 1,100 |
| Feb 5, 2026 | 1,789.00 | 1,800.00 | 1,789.00 | 1,800.00 | 1,800.00 | 0.61% | 700 |
| Feb 4, 2026 | 1,766.00 | 1,790.00 | 1,766.00 | 1,789.00 | 1,789.00 | 0.06% | 1,000 |
| Feb 3, 2026 | 1,782.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,788.00 | 1.59% | 2,000 |
| Feb 2, 2026 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.56% | 300 |
| Jan 30, 2026 | 1,773.00 | 1,786.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.17% | 500 |
| Jan 29, 2026 | 1,765.00 | 1,773.00 | 1,750.00 | 1,773.00 | 1,773.00 | -0.51% | 2,300 |
| Jan 28, 2026 | 1,783.00 | 1,801.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.05% | 1,100 |
| Jan 27, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,774.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.39% | 3,600 |
| Jan 23, 2026 | 1,812.00 | 1,812.00 | 1,788.00 | 1,793.00 | 1,793.00 | -1.05% | 1,300 |
| Jan 22, 2026 | 1,810.00 | 1,812.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.67% | 1,900 |
| Jan 21, 2026 | 1,801.00 | 1,810.00 | 1,796.00 | 1,800.00 | 1,800.00 | - | 2,500 |
| Jan 20, 2026 | 1,767.00 | 1,800.00 | 1,767.00 | 1,800.00 | 1,800.00 | 1.87% | 2,800 |
| Jan 19, 2026 | 1,758.00 | 1,769.00 | 1,756.00 | 1,767.00 | 1,767.00 | 0.11% | 3,000 |
| Jan 16, 2026 | 1,785.00 | 1,819.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.12% | 2,600 |
| Jan 15, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 1.71% | 1,000 |
| Jan 14, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 100 |
| Jan 13, 2026 | 1,758.00 | 1,758.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.06% | 1,000 |
| Jan 9, 2026 | 1,764.00 | 1,764.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.11% | 300 |
| Jan 8, 2026 | 1,770.00 | 1,770.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.11% | 300 |
| Jan 7, 2026 | 1,761.00 | 1,761.00 | 1,754.00 | 1,756.00 | 1,756.00 | -0.28% | 800 |
| Jan 6, 2026 | 1,760.00 | 1,780.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 1,600 |
| Jan 5, 2026 | 1,768.00 | 1,789.00 | 1,768.00 | 1,775.00 | 1,775.00 | 0.40% | 1,000 |
| Dec 30, 2025 | 1,764.00 | 1,768.00 | 1,764.00 | 1,768.00 | 1,768.00 | -0.11% | 200 |
| Dec 29, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 500 |
| Dec 26, 2025 | 1,799.00 | 1,799.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.06% | 900 |
| Dec 25, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 100 |
| Dec 24, 2025 | 1,778.00 | 1,799.00 | 1,778.00 | 1,799.00 | 1,799.00 | -0.06% | 2,100 |
| Dec 23, 2025 | 1,778.00 | 1,800.00 | 1,778.00 | 1,800.00 | 1,800.00 | 0.28% | 700 |
| Dec 22, 2025 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.84% | 300 |
| Dec 19, 2025 | 1,804.00 | 1,804.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.60% | 600 |
| Dec 18, 2025 | 1,811.00 | 1,811.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.17% | 400 |
| Dec 17, 2025 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.22% | 100 |
| Dec 16, 2025 | 1,817.00 | 1,818.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.49% | 600 |
| Dec 15, 2025 | 1,851.00 | 1,851.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.40% | 1,500 |
| Dec 12, 2025 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.05% | 100 |
| Dec 11, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 100 |
| Dec 10, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2.16% | 100 |
| Dec 9, 2025 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 1,200 |
| Dec 8, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 200 |
| Dec 5, 2025 | 1,860.00 | 1,860.00 | 1,849.00 | 1,850.00 | 1,850.00 | -1.60% | 700 |
| Dec 4, 2025 | 1,851.00 | 1,880.00 | 1,851.00 | 1,880.00 | 1,880.00 | - | 300 |
| Dec 3, 2025 | 1,870.00 | 1,900.00 | 1,851.00 | 1,880.00 | 1,880.00 | 0.80% | 2,300 |
| Dec 2, 2025 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.81% | 1,400 |