Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 2,015.00
+10.00 (0.50%)
Aug 3, 2026, 12:37 PM JST
Asaka Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,913.00 | 2,005.00 | 1,913.00 | 2,005.00 | 2,005.00 | 2.82% | 2,300 |
| Jul 28, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 300 |
| Jul 24, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 2.63% | 200 |
| Jul 22, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 100 |
| Jul 21, 2026 | 1,911.00 | 1,916.00 | 1,899.00 | 1,900.00 | 1,900.00 | -3.01% | 2,500 |
| Jul 17, 2026 | 1,999.00 | 1,999.00 | 1,959.00 | 1,959.00 | 1,959.00 | -2.00% | 400 |
| Jul 16, 2026 | 1,987.00 | 2,027.00 | 1,977.00 | 1,999.00 | 1,999.00 | 2.67% | 400 |
| Jul 14, 2026 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | -2.01% | 300 |
| Jul 10, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | - | 200 |
| Jul 9, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | - | 200 |
| Jul 7, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.10% | 200 |
| Jul 6, 2026 | 2,000.00 | 2,000.00 | 1,912.00 | 1,989.00 | 1,989.00 | -2.98% | 1,900 |
| Jul 3, 2026 | 2,049.00 | 2,050.00 | 2,049.00 | 2,050.00 | 2,050.00 | 0.05% | 3,700 |
| Jul 2, 2026 | 2,010.00 | 2,049.00 | 2,010.00 | 2,049.00 | 2,049.00 | 1.94% | 1,900 |
| Jul 1, 2026 | 1,950.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 3.08% | 2,200 |
| Jun 30, 2026 | 1,891.00 | 1,951.00 | 1,891.00 | 1,950.00 | 1,950.00 | 3.89% | 1,600 |
| Jun 29, 2026 | 1,851.00 | 1,891.00 | 1,851.00 | 1,877.00 | 1,877.00 | -0.37% | 300 |
| Jun 26, 2026 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | - | 300 |
| Jun 25, 2026 | 1,832.00 | 1,884.00 | 1,832.00 | 1,884.00 | 1,884.00 | 5.13% | 1,200 |
| Jun 24, 2026 | 1,801.00 | 1,806.00 | 1,766.00 | 1,792.00 | 1,792.00 | 1.47% | 900 |
| Jun 23, 2026 | 1,820.00 | 1,823.00 | 1,760.00 | 1,766.00 | 1,766.00 | -5.05% | 1,300 |
| Jun 22, 2026 | 1,875.00 | 1,876.00 | 1,854.00 | 1,860.00 | 1,860.00 | -2.87% | 500 |
| Jun 19, 2026 | 1,920.00 | 1,920.00 | 1,880.00 | 1,915.00 | 1,915.00 | -0.26% | 900 |
| Jun 18, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 2.13% | 100 |
| Jun 17, 2026 | 1,857.00 | 1,880.00 | 1,857.00 | 1,880.00 | 1,880.00 | 1.24% | 800 |
| Jun 16, 2026 | 1,700.00 | 1,945.00 | 1,700.00 | 1,857.00 | 1,857.00 | 9.24% | 9,000 |
| Jun 15, 2026 | 1,696.00 | 1,700.00 | 1,696.00 | 1,700.00 | 1,700.00 | 2.22% | 500 |
| Jun 11, 2026 | 1,655.00 | 1,691.00 | 1,655.00 | 1,663.00 | 1,663.00 | -1.66% | 600 |
| Jun 10, 2026 | 1,688.00 | 1,691.00 | 1,688.00 | 1,691.00 | 1,691.00 | 0.65% | 700 |
| Jun 9, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.51% | 400 |
| Jun 8, 2026 | 1,667.00 | 1,667.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.72% | 400 |
| Jun 5, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1.65% | 100 |
| Jun 4, 2026 | 1,610.00 | 1,640.00 | 1,589.00 | 1,640.00 | 1,640.00 | 1.86% | 2,500 |
| Jun 3, 2026 | 1,651.00 | 1,691.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.88% | 1,900 |
| Jun 2, 2026 | 1,759.00 | 1,759.00 | 1,675.00 | 1,675.00 | 1,675.00 | -4.72% | 2,200 |
| Jun 1, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | 500 |
| May 29, 2026 | 1,739.00 | 1,758.00 | 1,734.00 | 1,758.00 | 1,758.00 | 1.03% | 900 |
| May 28, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | - | 400 |
| May 27, 2026 | 1,731.00 | 1,750.00 | 1,728.00 | 1,740.00 | 1,740.00 | 0.69% | 2,100 |
| May 26, 2026 | 1,720.00 | 1,728.00 | 1,719.00 | 1,728.00 | 1,728.00 | -0.12% | 1,400 |
| May 25, 2026 | 1,720.00 | 1,730.00 | 1,717.00 | 1,730.00 | 1,730.00 | 0.58% | 1,100 |
| May 22, 2026 | 1,770.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.10% | 500 |
| May 21, 2026 | 1,787.00 | 1,787.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.57% | 600 |
| May 20, 2026 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0.86% | 200 |
| May 19, 2026 | 1,788.00 | 1,788.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.41% | 1,000 |
| May 18, 2026 | 1,750.00 | 1,776.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.43% | 700 |
| May 15, 2026 | 1,735.00 | 1,757.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.86% | 1,200 |
| May 14, 2026 | 1,786.00 | 1,786.00 | 1,729.00 | 1,735.00 | 1,735.00 | -3.72% | 1,500 |
| May 13, 2026 | 1,870.00 | 1,870.00 | 1,800.00 | 1,802.00 | 1,802.00 | -3.69% | 3,700 |
| May 12, 2026 | 1,866.00 | 1,880.00 | 1,866.00 | 1,871.00 | 1,871.00 | -1.21% | 600 |