Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 892.00
+1.00 (0.11%)
Jan 23, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 889.00 | 898.00 | 889.00 | 891.00 | 891.00 | 0.34% | 93,800 |
| Jan 21, 2026 | 866.00 | 889.00 | 865.00 | 888.00 | 888.00 | 0.79% | 187,400 |
| Jan 20, 2026 | 891.00 | 894.00 | 880.00 | 881.00 | 881.00 | -1.78% | 169,400 |
| Jan 19, 2026 | 904.00 | 904.00 | 888.00 | 897.00 | 897.00 | -1.21% | 130,600 |
| Jan 16, 2026 | 905.00 | 908.00 | 888.00 | 908.00 | 908.00 | 0.33% | 204,700 |
| Jan 15, 2026 | 898.00 | 906.00 | 891.00 | 905.00 | 905.00 | 0.78% | 239,000 |
| Jan 14, 2026 | 865.00 | 909.00 | 863.00 | 898.00 | 898.00 | 3.70% | 567,100 |
| Jan 13, 2026 | 864.00 | 875.00 | 857.00 | 866.00 | 866.00 | 2.61% | 349,600 |
| Jan 9, 2026 | 845.00 | 849.00 | 839.00 | 844.00 | 844.00 | 0.96% | 81,000 |
| Jan 8, 2026 | 841.00 | 849.00 | 834.00 | 836.00 | 836.00 | -1.53% | 120,300 |
| Jan 7, 2026 | 839.00 | 860.00 | 835.00 | 849.00 | 849.00 | 1.07% | 216,200 |
| Jan 6, 2026 | 834.00 | 844.00 | 834.00 | 840.00 | 840.00 | 0.84% | 98,600 |
| Jan 5, 2026 | 838.00 | 842.00 | 831.00 | 833.00 | 833.00 | 0.12% | 93,000 |
| Dec 30, 2025 | 831.00 | 838.00 | 826.00 | 832.00 | 832.00 | 0.36% | 166,100 |
| Dec 29, 2025 | 820.00 | 832.00 | 818.00 | 829.00 | 829.00 | 1.10% | 390,700 |
| Dec 26, 2025 | 819.00 | 822.00 | 815.00 | 820.00 | 820.00 | 0.24% | 173,000 |
| Dec 25, 2025 | 816.00 | 818.00 | 814.00 | 818.00 | 818.00 | 0.25% | 78,000 |
| Dec 24, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 816.00 | 0.12% | 102,400 |
| Dec 23, 2025 | 811.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.74% | 167,700 |
| Dec 22, 2025 | 809.00 | 817.00 | 807.00 | 809.00 | 809.00 | 0.50% | 211,400 |
| Dec 19, 2025 | 801.00 | 809.00 | 801.00 | 805.00 | 805.00 | 0.37% | 142,300 |
| Dec 18, 2025 | 800.00 | 805.00 | 798.00 | 802.00 | 802.00 | 0.25% | 120,200 |
| Dec 17, 2025 | 803.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.13% | 111,800 |
| Dec 16, 2025 | 818.00 | 818.00 | 799.00 | 799.00 | 799.00 | -2.32% | 148,800 |
| Dec 15, 2025 | 814.00 | 821.00 | 805.00 | 818.00 | 818.00 | 1.11% | 246,500 |
| Dec 12, 2025 | 809.00 | 813.00 | 806.00 | 809.00 | 809.00 | 1.13% | 161,600 |
| Dec 11, 2025 | 813.00 | 813.00 | 798.00 | 800.00 | 800.00 | -0.87% | 165,200 |
| Dec 10, 2025 | 808.00 | 818.00 | 807.00 | 807.00 | 807.00 | 0.12% | 126,900 |
| Dec 9, 2025 | 807.00 | 810.00 | 801.00 | 806.00 | 806.00 | 0.37% | 121,200 |
| Dec 8, 2025 | 805.00 | 814.00 | 803.00 | 803.00 | 803.00 | 0.12% | 116,100 |
| Dec 5, 2025 | 809.00 | 812.00 | 801.00 | 802.00 | 802.00 | -1.47% | 131,100 |
| Dec 4, 2025 | 801.00 | 815.00 | 801.00 | 814.00 | 814.00 | 1.37% | 98,200 |
| Dec 3, 2025 | 805.00 | 809.00 | 803.00 | 803.00 | 803.00 | 0.12% | 99,100 |
| Dec 2, 2025 | 819.00 | 819.00 | 801.00 | 802.00 | 802.00 | -2.08% | 160,100 |
| Dec 1, 2025 | 831.00 | 831.00 | 818.00 | 819.00 | 819.00 | -1.33% | 214,300 |
| Nov 28, 2025 | 823.00 | 831.00 | 823.00 | 830.00 | 830.00 | 0.85% | 182,100 |
| Nov 27, 2025 | 819.00 | 825.00 | 817.00 | 823.00 | 823.00 | 0.61% | 135,700 |
| Nov 26, 2025 | 814.00 | 818.00 | 811.00 | 818.00 | 818.00 | 1.74% | 145,200 |
| Nov 25, 2025 | 808.00 | 811.00 | 801.00 | 804.00 | 804.00 | 0.12% | 115,100 |
| Nov 21, 2025 | 795.00 | 805.00 | 795.00 | 803.00 | 803.00 | - | 145,500 |
| Nov 20, 2025 | 800.00 | 807.00 | 796.00 | 803.00 | 803.00 | 1.90% | 199,500 |
| Nov 19, 2025 | 795.00 | 803.00 | 786.00 | 788.00 | 788.00 | -1.50% | 199,700 |
| Nov 18, 2025 | 805.00 | 810.00 | 796.00 | 800.00 | 800.00 | -1.36% | 156,900 |
| Nov 17, 2025 | 811.00 | 816.00 | 805.00 | 811.00 | 811.00 | -0.49% | 107,200 |
| Nov 14, 2025 | 809.00 | 819.00 | 807.00 | 815.00 | 815.00 | 0.49% | 138,400 |
| Nov 13, 2025 | 804.00 | 820.00 | 801.00 | 811.00 | 811.00 | 0.75% | 202,400 |
| Nov 12, 2025 | 798.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.88% | 240,200 |
| Nov 11, 2025 | 800.00 | 807.00 | 793.00 | 798.00 | 798.00 | -0.25% | 130,400 |
| Nov 10, 2025 | 801.00 | 807.00 | 792.00 | 800.00 | 800.00 | -0.12% | 295,300 |
| Nov 7, 2025 | 826.00 | 830.00 | 791.00 | 801.00 | 801.00 | -4.19% | 201,100 |