Asaka Industrial Co., Ltd. (TYO:5962)
Japan · Delayed Price · Currency is JPY 1,758.00
+18.00 (1.03%)
May 29, 2026, 1:54 PM JST
Asaka Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,894.00 | 1,894.00 | 1,893.00 | 1,894.00 | 1,894.00 | - | 900 |
| May 8, 2026 | 1,899.00 | 1,899.00 | 1,854.00 | 1,894.00 | 1,894.00 | -1.61% | 900 |
| May 7, 2026 | 1,869.00 | 1,964.00 | 1,869.00 | 1,925.00 | 1,925.00 | 3.00% | 1,100 |
| May 1, 2026 | 1,892.00 | 1,892.00 | 1,865.00 | 1,869.00 | 1,869.00 | -2.20% | 2,400 |
| Apr 30, 2026 | 1,943.00 | 1,943.00 | 1,893.00 | 1,911.00 | 1,911.00 | -1.90% | 1,600 |
| Apr 28, 2026 | 1,955.00 | 1,955.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.36% | 200 |
| Apr 27, 2026 | 1,996.00 | 2,008.00 | 1,945.00 | 1,955.00 | 1,955.00 | -2.05% | 1,400 |
| Apr 24, 2026 | 1,983.00 | 1,996.00 | 1,983.00 | 1,996.00 | 1,996.00 | 0.60% | 300 |
| Apr 23, 2026 | 2,000.00 | 2,016.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.15% | 700 |
| Apr 22, 2026 | 2,006.00 | 2,006.00 | 1,981.00 | 1,981.00 | 1,981.00 | -1.25% | 700 |
| Apr 21, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 300 |
| Apr 20, 2026 | 2,005.00 | 2,008.00 | 2,005.00 | 2,006.00 | 2,006.00 | 0.05% | 300 |
| Apr 17, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.25% | 300 |
| Apr 16, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 900 |
| Apr 15, 2026 | 1,979.00 | 2,009.00 | 1,979.00 | 2,000.00 | 2,000.00 | 1.11% | 800 |
| Apr 14, 2026 | 1,998.00 | 1,998.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.10% | 600 |
| Apr 13, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 100 |
| Apr 10, 2026 | 2,036.00 | 2,036.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.89% | 700 |
| Apr 9, 2026 | 2,068.00 | 2,070.00 | 2,018.00 | 2,018.00 | 2,018.00 | -2.42% | 2,700 |
| Apr 8, 2026 | 2,037.00 | 2,068.00 | 2,035.00 | 2,068.00 | 2,068.00 | 0.10% | 600 |
| Apr 7, 2026 | 2,021.00 | 2,066.00 | 2,021.00 | 2,066.00 | 2,066.00 | 2.18% | 600 |
| Apr 6, 2026 | 2,022.00 | 2,022.00 | 2,021.00 | 2,022.00 | 2,022.00 | 0.05% | 900 |
| Apr 3, 2026 | 1,951.00 | 2,021.00 | 1,951.00 | 2,021.00 | 2,021.00 | 1.00% | 300 |
| Apr 2, 2026 | 1,999.00 | 2,001.00 | 1,974.00 | 2,001.00 | 2,001.00 | 1.11% | 1,900 |
| Apr 1, 2026 | 1,988.00 | 1,998.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.46% | 1,100 |
| Mar 31, 2026 | 2,032.00 | 2,032.00 | 1,940.00 | 1,970.00 | 1,970.00 | -1.50% | 800 |
| Mar 30, 2026 | 1,980.00 | 2,039.00 | 1,960.00 | 2,000.00 | 2,000.00 | 2.46% | 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 |