Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 837.00
+17.00 (2.07%)
Oct 15, 2025, 12:44 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 818.00 | 834.00 | 816.00 | 820.00 | 820.00 | -1.56% | 132,800 |
| Oct 10, 2025 | 851.00 | 851.00 | 829.00 | 833.00 | 833.00 | -3.36% | 186,400 |
| Oct 9, 2025 | 850.00 | 862.00 | 849.00 | 862.00 | 862.00 | 1.53% | 121,900 |
| Oct 8, 2025 | 855.00 | 863.00 | 849.00 | 849.00 | 849.00 | -1.05% | 94,600 |
| Oct 7, 2025 | 860.00 | 866.00 | 857.00 | 858.00 | 858.00 | 0.12% | 127,000 |
| Oct 6, 2025 | 867.00 | 871.00 | 857.00 | 857.00 | 857.00 | 0.94% | 155,000 |
| Oct 3, 2025 | 852.00 | 856.00 | 843.00 | 849.00 | 849.00 | - | 97,800 |
| Oct 2, 2025 | 849.00 | 857.00 | 846.00 | 849.00 | 849.00 | 0.35% | 174,200 |
| Oct 1, 2025 | 866.00 | 866.00 | 841.00 | 846.00 | 846.00 | -2.65% | 174,900 |
| Sep 30, 2025 | 875.00 | 878.00 | 866.00 | 869.00 | 869.00 | -1.14% | 153,700 |
| Sep 29, 2025 | 879.00 | 880.00 | 871.00 | 879.00 | 879.00 | -1.35% | 305,100 |
| Sep 26, 2025 | 895.00 | 900.00 | 880.00 | 891.00 | 876.00 | 0.11% | 307,800 |
| Sep 25, 2025 | 884.00 | 890.00 | 882.00 | 890.00 | 875.02 | 0.68% | 130,700 |
| Sep 24, 2025 | 880.00 | 891.00 | 871.00 | 884.00 | 869.12 | 0.11% | 190,000 |
| Sep 22, 2025 | 885.00 | 895.00 | 883.00 | 883.00 | 868.13 | -0.23% | 135,400 |
| Sep 19, 2025 | 909.00 | 912.00 | 884.00 | 885.00 | 870.10 | -1.45% | 449,800 |
| Sep 18, 2025 | 876.00 | 900.00 | 874.00 | 898.00 | 882.88 | 2.86% | 379,200 |
| Sep 17, 2025 | 878.00 | 882.00 | 870.00 | 873.00 | 858.30 | 0.11% | 379,200 |
| Sep 16, 2025 | 868.00 | 878.00 | 864.00 | 872.00 | 857.32 | 1.63% | 230,500 |
| Sep 12, 2025 | 873.00 | 876.00 | 858.00 | 858.00 | 843.56 | -1.61% | 235,400 |
| Sep 11, 2025 | 847.00 | 888.00 | 844.00 | 872.00 | 857.32 | 3.93% | 659,600 |
| Sep 10, 2025 | 842.00 | 845.00 | 831.00 | 839.00 | 824.88 | - | 176,000 |
| Sep 9, 2025 | 849.00 | 857.00 | 838.00 | 839.00 | 824.88 | -1.06% | 136,200 |
| Sep 8, 2025 | 848.00 | 851.00 | 842.00 | 848.00 | 833.72 | 0.47% | 152,300 |
| Sep 5, 2025 | 836.00 | 849.00 | 836.00 | 844.00 | 829.79 | 1.08% | 139,500 |
| Sep 4, 2025 | 835.00 | 841.00 | 835.00 | 835.00 | 820.94 | - | 87,600 |
| Sep 3, 2025 | 836.00 | 844.00 | 831.00 | 835.00 | 820.94 | -0.83% | 178,300 |
| Sep 2, 2025 | 820.00 | 850.00 | 818.00 | 842.00 | 827.82 | 2.93% | 285,400 |
| Sep 1, 2025 | 812.00 | 819.00 | 806.00 | 818.00 | 804.22 | 0.49% | 138,500 |
| Aug 29, 2025 | 812.00 | 817.00 | 808.00 | 814.00 | 800.29 | 0.25% | 119,800 |
| Aug 28, 2025 | 813.00 | 822.00 | 809.00 | 812.00 | 798.33 | -0.12% | 217,100 |
| Aug 27, 2025 | 817.00 | 819.00 | 809.00 | 813.00 | 799.31 | -0.49% | 156,400 |
| Aug 26, 2025 | 823.00 | 827.00 | 815.00 | 817.00 | 803.24 | -0.73% | 195,800 |
| Aug 25, 2025 | 809.00 | 825.00 | 809.00 | 823.00 | 809.14 | 3.13% | 258,000 |
| Aug 22, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 784.56 | 1.27% | 134,900 |
| Aug 21, 2025 | 782.00 | 791.00 | 780.00 | 788.00 | 774.73 | 0.64% | 107,400 |
| Aug 20, 2025 | 787.00 | 791.00 | 778.00 | 783.00 | 769.81 | -0.76% | 220,300 |
| Aug 19, 2025 | 786.00 | 792.00 | 786.00 | 789.00 | 775.71 | 0.38% | 140,300 |
| Aug 18, 2025 | 783.00 | 788.00 | 782.00 | 786.00 | 772.76 | 0.13% | 69,400 |
| Aug 15, 2025 | 785.00 | 787.00 | 780.00 | 785.00 | 771.78 | -0.13% | 126,100 |
| Aug 14, 2025 | 789.00 | 790.00 | 781.00 | 786.00 | 772.76 | -0.38% | 144,500 |
| Aug 13, 2025 | 790.00 | 796.00 | 786.00 | 789.00 | 775.71 | -0.25% | 177,600 |
| Aug 12, 2025 | 780.00 | 796.00 | 768.00 | 791.00 | 777.68 | 0.38% | 409,100 |
| Aug 8, 2025 | 764.00 | 790.00 | 753.00 | 788.00 | 774.73 | 3.14% | 400,000 |
| Aug 7, 2025 | 761.00 | 765.00 | 758.00 | 764.00 | 751.13 | 0.39% | 149,600 |
| Aug 6, 2025 | 756.00 | 762.00 | 753.00 | 761.00 | 748.18 | 1.06% | 115,200 |
| Aug 5, 2025 | 753.00 | 761.00 | 753.00 | 753.00 | 740.32 | - | 65,100 |
| Aug 4, 2025 | 743.00 | 754.00 | 742.00 | 753.00 | 740.32 | -0.53% | 98,100 |
| Aug 1, 2025 | 750.00 | 760.00 | 749.00 | 757.00 | 744.25 | 1.20% | 143,200 |
| Jul 31, 2025 | 737.00 | 749.00 | 737.00 | 748.00 | 735.40 | 1.49% | 129,700 |