Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 810.00
+10.00 (1.25%)
Dec 12, 2025, 3:24 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 831.00 | 844.00 | 830.00 | 836.00 | 836.00 | 0.72% | 129,100 |
| Nov 5, 2025 | 843.00 | 844.00 | 819.00 | 830.00 | 830.00 | -1.54% | 194,200 |
| Nov 4, 2025 | 836.00 | 853.00 | 831.00 | 843.00 | 843.00 | 0.60% | 146,300 |
| Oct 31, 2025 | 836.00 | 839.00 | 826.00 | 838.00 | 838.00 | 0.24% | 128,300 |
| Oct 30, 2025 | 831.00 | 842.00 | 830.00 | 836.00 | 836.00 | 0.60% | 161,300 |
| Oct 29, 2025 | 841.00 | 845.00 | 830.00 | 831.00 | 831.00 | -1.19% | 163,300 |
| Oct 28, 2025 | 864.00 | 871.00 | 838.00 | 841.00 | 841.00 | -3.67% | 181,000 |
| Oct 27, 2025 | 867.00 | 874.00 | 861.00 | 873.00 | 873.00 | 2.22% | 178,100 |
| Oct 24, 2025 | 853.00 | 860.00 | 852.00 | 854.00 | 854.00 | 0.59% | 136,200 |
| Oct 23, 2025 | 842.00 | 854.00 | 841.00 | 849.00 | 849.00 | 0.83% | 145,900 |
| Oct 22, 2025 | 844.00 | 856.00 | 842.00 | 842.00 | 842.00 | -0.59% | 358,200 |
| Oct 21, 2025 | 849.00 | 852.00 | 844.00 | 847.00 | 847.00 | - | 198,100 |
| Oct 20, 2025 | 842.00 | 848.00 | 839.00 | 847.00 | 847.00 | 1.68% | 97,800 |
| Oct 17, 2025 | 842.00 | 842.00 | 830.00 | 833.00 | 833.00 | -1.07% | 117,400 |
| Oct 16, 2025 | 845.00 | 851.00 | 837.00 | 842.00 | 842.00 | - | 90,500 |
| Oct 15, 2025 | 829.00 | 844.00 | 829.00 | 842.00 | 842.00 | 2.68% | 117,100 |
| 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 |