Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 757.00
+9.00 (1.20%)
Aug 1, 2025, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 750.00 | 760.00 | 749.00 | 757.00 | 757.00 | 1.20% | 143,200 |
| Jul 31, 2025 | 737.00 | 749.00 | 737.00 | 748.00 | 748.00 | 1.49% | 129,700 |
| Jul 30, 2025 | 732.00 | 739.00 | 730.00 | 737.00 | 737.00 | 0.41% | 144,900 |
| Jul 29, 2025 | 742.00 | 743.00 | 728.00 | 734.00 | 734.00 | -2.26% | 217,600 |
| Jul 28, 2025 | 743.00 | 757.00 | 741.00 | 751.00 | 751.00 | 1.08% | 230,600 |
| Jul 25, 2025 | 743.00 | 748.00 | 738.00 | 743.00 | 743.00 | -0.27% | 126,700 |
| Jul 24, 2025 | 750.00 | 751.00 | 739.00 | 745.00 | 745.00 | 0.13% | 200,800 |
| Jul 23, 2025 | 732.00 | 745.00 | 731.00 | 744.00 | 744.00 | 2.48% | 263,400 |
| Jul 22, 2025 | 727.00 | 732.00 | 726.00 | 726.00 | 726.00 | -0.14% | 92,800 |
| Jul 18, 2025 | 726.00 | 729.00 | 724.00 | 727.00 | 727.00 | 0.28% | 98,900 |
| Jul 17, 2025 | 723.00 | 727.00 | 720.00 | 725.00 | 725.00 | 0.14% | 135,300 |
| Jul 16, 2025 | 726.00 | 727.00 | 723.00 | 724.00 | 724.00 | -0.14% | 89,700 |
| Jul 15, 2025 | 729.00 | 731.00 | 725.00 | 725.00 | 725.00 | -0.28% | 66,100 |
| Jul 14, 2025 | 726.00 | 730.00 | 724.00 | 727.00 | 727.00 | 0.28% | 72,600 |
| Jul 11, 2025 | 728.00 | 732.00 | 725.00 | 725.00 | 725.00 | - | 123,300 |
| Jul 10, 2025 | 726.00 | 727.00 | 720.00 | 725.00 | 725.00 | -0.14% | 171,100 |
| Jul 9, 2025 | 729.00 | 730.00 | 724.00 | 726.00 | 726.00 | -0.14% | 130,100 |
| Jul 8, 2025 | 713.00 | 729.00 | 713.00 | 727.00 | 727.00 | 2.11% | 164,800 |
| Jul 7, 2025 | 724.00 | 725.00 | 711.00 | 712.00 | 712.00 | -1.79% | 144,600 |
| Jul 4, 2025 | 730.00 | 733.00 | 723.00 | 725.00 | 725.00 | -0.82% | 127,100 |
| Jul 3, 2025 | 722.00 | 733.00 | 720.00 | 731.00 | 731.00 | 1.25% | 366,200 |
| Jul 2, 2025 | 716.00 | 726.00 | 715.00 | 722.00 | 722.00 | 0.14% | 177,900 |
| Jul 1, 2025 | 717.00 | 724.00 | 716.00 | 721.00 | 721.00 | 0.70% | 210,300 |
| Jun 30, 2025 | 720.00 | 725.00 | 716.00 | 716.00 | 716.00 | -0.42% | 173,800 |
| Jun 27, 2025 | 717.00 | 720.00 | 713.00 | 719.00 | 719.00 | 1.13% | 279,400 |
| Jun 26, 2025 | 702.00 | 711.00 | 702.00 | 711.00 | 711.00 | 0.85% | 187,600 |
| Jun 25, 2025 | 707.00 | 707.00 | 697.00 | 705.00 | 705.00 | 0.43% | 142,400 |
| Jun 24, 2025 | 704.00 | 704.00 | 697.00 | 702.00 | 702.00 | 0.57% | 100,900 |
| Jun 23, 2025 | 700.00 | 701.00 | 692.00 | 698.00 | 698.00 | -0.57% | 236,000 |
| Jun 20, 2025 | 697.00 | 708.00 | 695.00 | 702.00 | 702.00 | 0.72% | 203,000 |
| Jun 19, 2025 | 705.00 | 706.00 | 697.00 | 697.00 | 697.00 | -1.27% | 186,100 |
| Jun 18, 2025 | 708.00 | 710.00 | 704.00 | 706.00 | 706.00 | -0.56% | 128,300 |
| Jun 17, 2025 | 703.00 | 711.00 | 703.00 | 710.00 | 710.00 | 1.00% | 128,200 |
| Jun 16, 2025 | 699.00 | 704.00 | 696.00 | 703.00 | 703.00 | 0.72% | 159,600 |
| Jun 13, 2025 | 708.00 | 712.00 | 695.00 | 698.00 | 698.00 | -1.97% | 419,500 |
| Jun 12, 2025 | 717.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.56% | 110,800 |
| Jun 11, 2025 | 711.00 | 718.00 | 709.00 | 716.00 | 716.00 | 1.13% | 360,500 |
| Jun 10, 2025 | 713.00 | 716.00 | 707.00 | 708.00 | 708.00 | -0.70% | 250,400 |
| Jun 9, 2025 | 720.00 | 722.00 | 712.00 | 713.00 | 713.00 | -0.42% | 117,900 |
| Jun 6, 2025 | 714.00 | 725.00 | 714.00 | 716.00 | 716.00 | 0.56% | 118,700 |
| Jun 5, 2025 | 717.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.70% | 166,400 |
| Jun 4, 2025 | 715.00 | 723.00 | 714.00 | 717.00 | 717.00 | 0.84% | 129,100 |
| Jun 3, 2025 | 721.00 | 721.00 | 711.00 | 711.00 | 711.00 | -1.39% | 222,600 |
| Jun 2, 2025 | 728.00 | 731.00 | 720.00 | 721.00 | 721.00 | -1.77% | 140,100 |
| May 30, 2025 | 718.00 | 737.00 | 716.00 | 734.00 | 734.00 | 1.80% | 170,400 |
| May 29, 2025 | 721.00 | 726.00 | 719.00 | 721.00 | 721.00 | 0.28% | 139,200 |
| May 28, 2025 | 721.00 | 726.00 | 718.00 | 719.00 | 719.00 | 0.28% | 162,400 |
| May 27, 2025 | 715.00 | 717.00 | 712.00 | 717.00 | 717.00 | 0.14% | 71,400 |
| May 26, 2025 | 715.00 | 722.00 | 714.00 | 716.00 | 716.00 | 0.28% | 157,500 |
| May 23, 2025 | 711.00 | 718.00 | 710.00 | 714.00 | 714.00 | 0.71% | 173,300 |