Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 1,850.00
-21.00 (-1.12%)
Oct 29, 2025, 9:05 AM JST
Asaka Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,898.00 | 1,898.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.42% | 500 |
| Oct 27, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,898.00 | 1,898.00 | 3.32% | 3,600 |
| Oct 24, 2025 | 1,826.00 | 1,837.00 | 1,825.00 | 1,837.00 | 1,837.00 | 0.66% | 1,000 |
| Oct 23, 2025 | 1,815.00 | 1,849.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1.39% | 1,000 |
| Oct 22, 2025 | 1,853.00 | 1,853.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.39% | 2,500 |
| Oct 21, 2025 | 1,823.00 | 1,844.00 | 1,777.00 | 1,844.00 | 1,844.00 | 1.15% | 2,900 |
| Oct 20, 2025 | 1,744.00 | 1,824.00 | 1,744.00 | 1,823.00 | 1,823.00 | 8.51% | 3,000 |
| Oct 17, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 400 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,679.00 | 1,680.00 | 1,680.00 | 0.36% | 500 |
| Oct 15, 2025 | 1,672.00 | 1,674.00 | 1,672.00 | 1,674.00 | 1,674.00 | 0.12% | 1,800 |
| Oct 14, 2025 | 1,700.00 | 1,700.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.65% | 200 |
| Oct 10, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.93% | 400 |
| Oct 9, 2025 | 1,720.00 | 1,721.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.23% | 800 |
| Oct 8, 2025 | 1,717.00 | 1,720.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.06% | 300 |
| Oct 7, 2025 | 1,743.00 | 1,743.00 | 1,721.00 | 1,721.00 | 1,721.00 | -2.38% | 500 |
| Oct 6, 2025 | 1,739.00 | 1,763.00 | 1,739.00 | 1,763.00 | 1,763.00 | -0.84% | 2,000 |
| Oct 3, 2025 | 1,795.00 | 1,795.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.23% | 1,200 |
| Oct 2, 2025 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | - | 400 |
| Oct 1, 2025 | 1,780.00 | 1,780.00 | 1,731.00 | 1,774.00 | 1,774.00 | -0.95% | 3,200 |
| Sep 30, 2025 | 1,820.00 | 1,850.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.59% | 4,400 |
| Sep 29, 2025 | 1,805.00 | 1,871.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.83% | 17,200 |
| Sep 26, 2025 | 1,768.00 | 1,805.00 | 1,760.00 | 1,805.00 | 1,805.00 | 1.63% | 3,900 |
| Sep 25, 2025 | 1,776.00 | 1,783.00 | 1,751.00 | 1,776.00 | 1,776.00 | -0.06% | 1,700 |
| Sep 24, 2025 | 1,744.00 | 1,777.00 | 1,725.00 | 1,777.00 | 1,777.00 | 3.01% | 5,300 |
| Sep 22, 2025 | 1,697.00 | 1,748.00 | 1,697.00 | 1,725.00 | 1,725.00 | 6.15% | 9,600 |
| Sep 19, 2025 | 1,650.00 | 1,665.00 | 1,606.00 | 1,625.00 | 1,625.00 | -2.11% | 5,300 |
| Sep 18, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - |
| Sep 17, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 100 |
| Sep 16, 2025 | 1,654.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.36% | 2,500 |
| Sep 12, 2025 | 1,625.00 | 1,654.00 | 1,625.00 | 1,654.00 | 1,654.00 | 1.78% | 1,000 |
| Sep 11, 2025 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.61% | 1,000 |
| Sep 10, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.93% | 100 |
| Sep 9, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 100 |
| Sep 8, 2025 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.31% | 300 |
| Sep 5, 2025 | 1,655.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.42% | 500 |
| Sep 4, 2025 | 1,664.00 | 1,664.00 | 1,635.00 | 1,655.00 | 1,655.00 | 1.41% | 1,400 |
| Sep 3, 2025 | 1,657.00 | 1,657.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.04% | 600 |
| Sep 2, 2025 | 1,635.00 | 1,666.00 | 1,635.00 | 1,666.00 | 1,666.00 | 2.40% | 2,500 |
| Sep 1, 2025 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.49% | 100 |
| Aug 29, 2025 | 1,616.00 | 1,619.00 | 1,616.00 | 1,619.00 | 1,619.00 | 1.06% | 200 |
| Aug 28, 2025 | 1,609.00 | 1,609.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.68% | 500 |
| Aug 27, 2025 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 1,613.00 | - | 400 |
| Aug 26, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.50% | 100 |
| Aug 25, 2025 | 1,600.00 | 1,609.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.56% | 4,400 |
| Aug 22, 2025 | 1,600.00 | 1,613.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.25% | 1,300 |
| Aug 21, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 100 |
| Aug 20, 2025 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.50% | 1,500 |
| Aug 19, 2025 | 1,600.00 | 1,612.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.06% | 1,500 |
| Aug 18, 2025 | 1,620.00 | 1,620.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.79% | 2,900 |
| Aug 15, 2025 | 1,620.00 | 1,637.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 1,200 |