Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 1,230.00
-34.00 (-2.69%)
Mar 30, 2026, 2:45 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,242.00 | 1,309.00 | 1,242.00 | 1,279.00 | 1,279.00 | 2.32% | 1,313,700 |
| Mar 26, 2026 | 1,281.00 | 1,288.00 | 1,228.00 | 1,250.00 | 1,250.00 | -2.72% | 1,150,100 |
| Mar 25, 2026 | 1,265.00 | 1,286.00 | 1,252.00 | 1,285.00 | 1,285.00 | 4.13% | 1,044,600 |
| Mar 24, 2026 | 1,269.00 | 1,295.00 | 1,222.00 | 1,234.00 | 1,234.00 | 0.73% | 1,307,700 |
| Mar 23, 2026 | 1,282.00 | 1,287.00 | 1,221.00 | 1,225.00 | 1,225.00 | -8.72% | 2,223,300 |
| Mar 19, 2026 | 1,355.00 | 1,389.00 | 1,326.00 | 1,342.00 | 1,342.00 | -3.59% | 1,314,900 |
| Mar 18, 2026 | 1,375.00 | 1,397.00 | 1,358.00 | 1,392.00 | 1,392.00 | 1.24% | 1,459,300 |
| Mar 17, 2026 | 1,431.00 | 1,431.00 | 1,350.00 | 1,375.00 | 1,375.00 | -1.86% | 3,488,800 |
| Mar 16, 2026 | 1,350.00 | 1,426.00 | 1,341.00 | 1,401.00 | 1,401.00 | 5.34% | 3,828,600 |
| Mar 13, 2026 | 1,318.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.30% | 2,523,800 |
| Mar 12, 2026 | 1,381.00 | 1,397.00 | 1,318.00 | 1,334.00 | 1,334.00 | -5.19% | 2,240,900 |
| Mar 11, 2026 | 1,458.00 | 1,466.00 | 1,395.00 | 1,407.00 | 1,407.00 | -2.90% | 2,580,400 |
| Mar 10, 2026 | 1,476.00 | 1,524.00 | 1,403.00 | 1,449.00 | 1,449.00 | 0.07% | 5,029,600 |
| Mar 9, 2026 | 1,316.00 | 1,462.00 | 1,302.00 | 1,448.00 | 1,448.00 | 0.84% | 6,470,000 |
| Mar 6, 2026 | 1,465.00 | 1,497.00 | 1,374.00 | 1,436.00 | 1,436.00 | -3.62% | 6,117,000 |
| Mar 5, 2026 | 1,552.00 | 1,571.00 | 1,448.00 | 1,490.00 | 1,490.00 | 7.04% | 8,687,200 |
| Mar 4, 2026 | 1,420.00 | 1,510.00 | 1,341.00 | 1,392.00 | 1,392.00 | -8.24% | 9,638,800 |
| Mar 3, 2026 | 1,657.00 | 1,710.00 | 1,508.00 | 1,517.00 | 1,517.00 | -8.56% | 12,684,200 |
| Mar 2, 2026 | 1,578.00 | 1,735.00 | 1,552.00 | 1,659.00 | 1,659.00 | 0.55% | 23,504,100 |
| Feb 27, 2026 | 1,410.00 | 1,660.00 | 1,406.00 | 1,650.00 | 1,650.00 | 16.36% | 22,314,900 |
| Feb 26, 2026 | 1,480.00 | 1,495.00 | 1,380.00 | 1,418.00 | 1,418.00 | -4.90% | 11,164,600 |
| Feb 25, 2026 | 1,285.00 | 1,495.00 | 1,238.00 | 1,491.00 | 1,491.00 | 19.09% | 19,508,700 |
| Feb 24, 2026 | 1,206.00 | 1,339.00 | 1,206.00 | 1,252.00 | 1,252.00 | 9.15% | 20,465,400 |
| Feb 20, 2026 | 1,101.00 | 1,229.00 | 1,091.00 | 1,147.00 | 1,147.00 | -0.52% | 15,394,800 |
| Feb 19, 2026 | 1,350.00 | 1,350.00 | 1,124.00 | 1,153.00 | 1,153.00 | -7.39% | 26,327,400 |
| Feb 18, 2026 | 1,172.00 | 1,442.00 | 1,061.00 | 1,245.00 | 1,245.00 | 9.02% | 31,767,900 |
| Feb 17, 2026 | 1,134.00 | 1,193.00 | 1,096.00 | 1,142.00 | 1,142.00 | 2.88% | 5,404,100 |
| Feb 16, 2026 | 1,123.00 | 1,151.00 | 1,093.00 | 1,110.00 | 1,110.00 | 3.06% | 4,457,500 |
| Feb 13, 2026 | 1,140.00 | 1,151.00 | 1,063.00 | 1,077.00 | 1,077.00 | -5.53% | 2,701,800 |
| Feb 12, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 15.15% | 453,400 |
| Feb 10, 2026 | 992.00 | 1,057.00 | 970.00 | 990.00 | 990.00 | 1.12% | 1,751,800 |
| Feb 9, 2026 | 1,026.00 | 1,033.00 | 979.00 | 979.00 | 979.00 | 1.03% | 1,218,300 |
| Feb 6, 2026 | 944.00 | 970.00 | 933.00 | 969.00 | 969.00 | 1.89% | 818,700 |
| Feb 5, 2026 | 964.00 | 980.00 | 950.00 | 951.00 | 951.00 | -1.35% | 750,000 |
| Feb 4, 2026 | 958.00 | 980.00 | 940.00 | 964.00 | 964.00 | 3.88% | 1,547,000 |
| Feb 3, 2026 | 908.00 | 931.00 | 903.00 | 928.00 | 928.00 | 3.57% | 651,500 |
| Feb 2, 2026 | 914.00 | 950.00 | 891.00 | 896.00 | 896.00 | -0.99% | 1,142,700 |
| Jan 30, 2026 | 895.00 | 916.00 | 881.00 | 905.00 | 905.00 | 0.11% | 1,715,800 |
| Jan 29, 2026 | 1,090.00 | 1,173.00 | 895.00 | 904.00 | 904.00 | -13.08% | 10,956,300 |
| Jan 28, 2026 | 950.00 | 1,040.00 | 921.00 | 1,040.00 | 1,040.00 | 16.85% | 3,243,900 |
| Jan 27, 2026 | 855.00 | 910.00 | 849.00 | 890.00 | 890.00 | 3.73% | 451,200 |
| Jan 26, 2026 | 879.00 | 881.00 | 858.00 | 858.00 | 858.00 | -3.81% | 246,500 |
| Jan 23, 2026 | 890.00 | 895.00 | 886.00 | 892.00 | 892.00 | 0.11% | 121,400 |
| 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 |