Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 2,000.00
-42.00 (-2.06%)
Mar 30, 2026, 3:22 PM JST
Asaka Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,980.00 | 2,039.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.06% | 1,800 |
| Mar 27, 2026 | 2,059.00 | 2,059.00 | 2,020.00 | 2,042.00 | 1,952.00 | -0.83% | 2,400 |
| Mar 26, 2026 | 2,063.00 | 2,063.00 | 2,029.00 | 2,059.00 | 1,968.25 | -0.34% | 1,400 |
| Mar 25, 2026 | 2,021.00 | 2,067.00 | 2,021.00 | 2,066.00 | 1,974.94 | 2.28% | 1,800 |
| Mar 24, 2026 | 2,033.00 | 2,033.00 | 2,020.00 | 2,020.00 | 1,930.97 | -0.49% | 900 |
| Mar 23, 2026 | 2,034.00 | 2,036.00 | 2,017.00 | 2,030.00 | 1,940.53 | -1.46% | 1,400 |
| Mar 19, 2026 | 2,060.00 | 2,097.00 | 2,060.00 | 2,060.00 | 1,969.21 | -0.34% | 3,000 |
| Mar 18, 2026 | 2,100.00 | 2,100.00 | 2,067.00 | 2,067.00 | 1,975.90 | -1.48% | 1,000 |
| Mar 17, 2026 | 2,090.00 | 2,098.00 | 2,060.00 | 2,098.00 | 2,005.53 | 0.38% | 2,700 |
| Mar 16, 2026 | 2,027.00 | 2,100.00 | 2,015.00 | 2,090.00 | 1,997.88 | 4.55% | 3,800 |
| Mar 13, 2026 | 1,965.00 | 2,000.00 | 1,965.00 | 1,999.00 | 1,910.90 | -0.79% | 1,500 |
| Mar 12, 2026 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1,926.19 | - | 100 |
| Mar 11, 2026 | 2,052.00 | 2,062.00 | 2,015.00 | 2,015.00 | 1,926.19 | -1.80% | 1,700 |
| Mar 10, 2026 | 2,063.00 | 2,063.00 | 2,004.00 | 2,052.00 | 1,961.56 | 0.10% | 1,300 |
| Mar 9, 2026 | 2,017.00 | 2,050.00 | 2,005.00 | 2,050.00 | 1,959.65 | -0.82% | 1,600 |
| Mar 6, 2026 | 2,030.00 | 2,067.00 | 2,030.00 | 2,067.00 | 1,975.90 | 1.82% | 700 |
| Mar 5, 2026 | 2,023.00 | 2,032.00 | 2,014.00 | 2,030.00 | 1,940.53 | 1.50% | 1,500 |
| Mar 4, 2026 | 2,025.00 | 2,033.00 | 1,928.00 | 2,000.00 | 1,911.85 | -2.25% | 5,400 |
| Mar 3, 2026 | 2,080.00 | 2,093.00 | 2,044.00 | 2,046.00 | 1,955.82 | -1.59% | 1,700 |
| Mar 2, 2026 | 2,071.00 | 2,080.00 | 2,070.00 | 2,079.00 | 1,987.37 | 0.43% | 1,700 |
| Feb 27, 2026 | 2,074.00 | 2,095.00 | 2,070.00 | 2,070.00 | 1,978.77 | -0.19% | 1,300 |
| Feb 26, 2026 | 2,049.00 | 2,074.00 | 2,041.00 | 2,074.00 | 1,982.59 | 1.22% | 2,300 |
| Feb 25, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,049.00 | 1,958.69 | 0.44% | 1,400 |
| Feb 24, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,040.00 | 1,950.09 | -0.44% | 1,700 |
| Feb 20, 2026 | 2,037.00 | 2,049.00 | 2,031.00 | 2,049.00 | 1,958.69 | -1.25% | 1,200 |
| Feb 19, 2026 | 2,027.00 | 2,075.00 | 2,000.00 | 2,075.00 | 1,983.55 | 2.47% | 6,900 |
| Feb 18, 2026 | 2,020.00 | 2,107.00 | 1,993.00 | 2,025.00 | 1,935.75 | 1.86% | 9,700 |
| Feb 17, 2026 | 1,978.00 | 2,008.00 | 1,974.00 | 1,988.00 | 1,900.38 | 0.76% | 4,400 |
| Feb 16, 2026 | 1,975.00 | 1,990.00 | 1,951.00 | 1,973.00 | 1,886.04 | 0.31% | 6,600 |
| Feb 13, 2026 | 2,120.00 | 2,120.00 | 1,928.00 | 1,967.00 | 1,880.31 | 10.51% | 28,500 |
| Feb 12, 2026 | 1,767.00 | 1,780.00 | 1,767.00 | 1,780.00 | 1,701.55 | -1.06% | 1,100 |
| Feb 10, 2026 | 1,780.00 | 1,799.00 | 1,775.00 | 1,799.00 | 1,719.71 | 0.06% | 600 |
| Feb 9, 2026 | 1,790.00 | 1,798.00 | 1,775.00 | 1,798.00 | 1,718.75 | 1.30% | 1,600 |
| Feb 6, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,696.77 | -1.39% | 1,100 |
| Feb 5, 2026 | 1,789.00 | 1,800.00 | 1,789.00 | 1,800.00 | 1,720.67 | 0.61% | 700 |
| Feb 4, 2026 | 1,766.00 | 1,790.00 | 1,766.00 | 1,789.00 | 1,710.15 | 0.06% | 1,000 |
| Feb 3, 2026 | 1,782.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,709.19 | 1.59% | 2,000 |
| Feb 2, 2026 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | 1,682.43 | -0.56% | 300 |
| Jan 30, 2026 | 1,773.00 | 1,786.00 | 1,770.00 | 1,770.00 | 1,691.99 | -0.17% | 500 |
| Jan 29, 2026 | 1,765.00 | 1,773.00 | 1,750.00 | 1,773.00 | 1,694.86 | -0.51% | 2,300 |
| Jan 28, 2026 | 1,783.00 | 1,801.00 | 1,782.00 | 1,782.00 | 1,703.46 | -1.05% | 1,100 |
| Jan 27, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,721.62 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,774.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,720.67 | 0.39% | 3,600 |
| Jan 23, 2026 | 1,812.00 | 1,812.00 | 1,788.00 | 1,793.00 | 1,713.97 | -1.05% | 1,300 |
| Jan 22, 2026 | 1,810.00 | 1,812.00 | 1,800.00 | 1,812.00 | 1,732.14 | 0.67% | 1,900 |
| Jan 21, 2026 | 1,801.00 | 1,810.00 | 1,796.00 | 1,800.00 | 1,720.67 | - | 2,500 |
| Jan 20, 2026 | 1,767.00 | 1,800.00 | 1,767.00 | 1,800.00 | 1,720.67 | 1.87% | 2,800 |
| Jan 19, 2026 | 1,758.00 | 1,769.00 | 1,756.00 | 1,767.00 | 1,689.12 | 0.11% | 3,000 |
| Jan 16, 2026 | 1,785.00 | 1,819.00 | 1,765.00 | 1,765.00 | 1,687.21 | -1.12% | 2,600 |
| Jan 15, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,706.33 | 1.71% | 1,000 |