Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 2,150.00
-40.00 (-1.83%)
Oct 23, 2026, 2:40 PM JST
Asaka Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,140.00 | 2,150.00 | 2,107.00 | 2,150.00 | 2,150.00 | -1.83% | 300 |
| Oct 20, 2026 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.18% | 100 |
| Oct 19, 2026 | 2,144.00 | 2,194.00 | 2,144.00 | 2,194.00 | 2,194.00 | 1.01% | 400 |
| Oct 16, 2026 | 2,172.00 | 2,172.00 | 2,157.00 | 2,172.00 | 2,172.00 | -2.25% | 500 |
| Oct 15, 2026 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - | 400 |
| Oct 14, 2026 | 2,219.00 | 2,222.00 | 2,219.00 | 2,222.00 | 2,222.00 | 0.18% | 2,700 |
| Oct 13, 2026 | 2,222.00 | 2,222.00 | 2,218.00 | 2,218.00 | 2,218.00 | -0.76% | 2,000 |
| Oct 9, 2026 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | - | 200 |
| Oct 8, 2026 | 2,224.00 | 2,235.00 | 2,200.00 | 2,235.00 | 2,235.00 | 2.76% | 1,200 |
| Oct 7, 2026 | 2,195.00 | 2,195.00 | 2,161.00 | 2,175.00 | 2,175.00 | -1.00% | 800 |
| Oct 6, 2026 | 2,245.00 | 2,245.00 | 2,197.00 | 2,197.00 | 2,197.00 | -2.14% | 300 |
| Oct 5, 2026 | 2,200.00 | 2,245.00 | 2,185.00 | 2,245.00 | 2,245.00 | 3.94% | 1,100 |
| Oct 2, 2026 | 2,171.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.28% | 700 |
| Oct 1, 2026 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.28% | 100 |
| Sep 30, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 100 |
| Sep 29, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 400 |
| Sep 28, 2026 | 2,154.00 | 2,160.00 | 2,154.00 | 2,160.00 | 2,160.00 | 1.41% | 900 |
| Sep 25, 2026 | 2,138.00 | 2,139.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.37% | 500 |
| Sep 24, 2026 | 2,077.00 | 2,138.00 | 2,077.00 | 2,138.00 | 2,138.00 | 2.99% | 700 |
| Sep 18, 2026 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | - | 200 |
| Sep 17, 2026 | 2,126.00 | 2,126.00 | 2,076.00 | 2,076.00 | 2,076.00 | -1.38% | 200 |
| Sep 16, 2026 | 2,129.00 | 2,129.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.24% | 1,500 |
| Sep 15, 2026 | 2,078.00 | 2,110.00 | 2,078.00 | 2,110.00 | 2,110.00 | 1.69% | 800 |
| Sep 14, 2026 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - | 300 |
| Sep 11, 2026 | 2,075.00 | 2,075.00 | 2,074.00 | 2,075.00 | 2,075.00 | 0.05% | 400 |
| Sep 10, 2026 | 2,077.00 | 2,077.00 | 2,074.00 | 2,074.00 | 2,074.00 | -1.38% | 300 |
| Sep 9, 2026 | 2,074.00 | 2,132.00 | 2,074.00 | 2,103.00 | 2,103.00 | 1.40% | 1,400 |
| Sep 8, 2026 | 2,080.00 | 2,080.00 | 2,074.00 | 2,074.00 | 2,074.00 | -0.53% | 400 |
| Sep 7, 2026 | 2,138.00 | 2,138.00 | 2,085.00 | 2,085.00 | 2,085.00 | -2.48% | 300 |
| Sep 4, 2026 | 2,150.00 | 2,150.00 | 2,080.00 | 2,138.00 | 2,138.00 | -0.56% | 1,500 |
| Sep 3, 2026 | 2,100.00 | 2,150.00 | 2,081.00 | 2,150.00 | 2,150.00 | 6.81% | 2,100 |
| Sep 2, 2026 | 2,064.00 | 2,099.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.05% | 1,100 |
| Sep 1, 2026 | 2,062.00 | 2,062.00 | 2,013.00 | 2,014.00 | 2,014.00 | 0.10% | 300 |
| Aug 31, 2026 | 2,011.00 | 2,012.00 | 2,011.00 | 2,012.00 | 2,012.00 | -0.05% | 300 |
| Aug 28, 2026 | 2,050.00 | 2,050.00 | 2,011.00 | 2,013.00 | 2,013.00 | -1.80% | 500 |
| Aug 27, 2026 | 2,050.00 | 2,051.00 | 2,000.00 | 2,050.00 | 2,050.00 | 3.54% | 3,400 |
| Aug 26, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 100 |
| Aug 24, 2026 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.25% | 300 |
| Aug 21, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | -0.99% | 300 |
| Aug 20, 2026 | 2,050.00 | 2,098.00 | 2,004.00 | 2,015.00 | 2,015.00 | 0.75% | 1,100 |
| Aug 19, 2026 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.63% | 1,400 |
| Aug 18, 2026 | 1,950.00 | 2,100.00 | 1,950.00 | 2,054.00 | 2,054.00 | 2.70% | 8,800 |
| Aug 17, 2026 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 400 |
| Aug 13, 2026 | 1,984.00 | 2,000.00 | 1,984.00 | 1,990.00 | 1,990.00 | 0.30% | 500 |
| Aug 12, 2026 | 1,980.00 | 2,010.00 | 1,980.00 | 1,984.00 | 1,984.00 | 0.92% | 600 |
| Aug 10, 2026 | 1,966.00 | 2,000.00 | 1,966.00 | 1,966.00 | 1,966.00 | - | 1,200 |
| Aug 7, 2026 | 2,040.00 | 2,040.00 | 1,966.00 | 1,966.00 | 1,966.00 | -2.77% | 1,100 |
| Aug 6, 2026 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | - | 200 |
| Aug 5, 2026 | 2,015.00 | 2,022.00 | 2,015.00 | 2,022.00 | 2,022.00 | 0.35% | 300 |
| Aug 4, 2026 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - | 300 |