Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 858.00
-14.00 (-1.61%)
Sep 12, 2025, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 873.00 | 876.00 | 858.00 | 858.00 | 858.00 | -1.61% | 235,400 |
| Sep 11, 2025 | 847.00 | 888.00 | 844.00 | 872.00 | 872.00 | 3.93% | 659,600 |
| Sep 10, 2025 | 842.00 | 845.00 | 831.00 | 839.00 | 839.00 | - | 176,000 |
| Sep 9, 2025 | 849.00 | 857.00 | 838.00 | 839.00 | 839.00 | -1.06% | 136,200 |
| Sep 8, 2025 | 848.00 | 851.00 | 842.00 | 848.00 | 848.00 | 0.47% | 152,300 |
| Sep 5, 2025 | 836.00 | 849.00 | 836.00 | 844.00 | 844.00 | 1.08% | 139,500 |
| Sep 4, 2025 | 835.00 | 841.00 | 835.00 | 835.00 | 835.00 | - | 87,600 |
| Sep 3, 2025 | 836.00 | 844.00 | 831.00 | 835.00 | 835.00 | -0.83% | 178,300 |
| Sep 2, 2025 | 820.00 | 850.00 | 818.00 | 842.00 | 842.00 | 2.93% | 285,400 |
| Sep 1, 2025 | 812.00 | 819.00 | 806.00 | 818.00 | 818.00 | 0.49% | 138,500 |
| Aug 29, 2025 | 812.00 | 817.00 | 808.00 | 814.00 | 814.00 | 0.25% | 119,800 |
| Aug 28, 2025 | 813.00 | 822.00 | 809.00 | 812.00 | 812.00 | -0.12% | 217,100 |
| Aug 27, 2025 | 817.00 | 819.00 | 809.00 | 813.00 | 813.00 | -0.49% | 156,400 |
| Aug 26, 2025 | 823.00 | 827.00 | 815.00 | 817.00 | 817.00 | -0.73% | 195,800 |
| Aug 25, 2025 | 809.00 | 825.00 | 809.00 | 823.00 | 823.00 | 3.13% | 258,000 |
| Aug 22, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 798.00 | 1.27% | 134,900 |
| Aug 21, 2025 | 782.00 | 791.00 | 780.00 | 788.00 | 788.00 | 0.64% | 107,400 |
| Aug 20, 2025 | 787.00 | 791.00 | 778.00 | 783.00 | 783.00 | -0.76% | 220,300 |
| Aug 19, 2025 | 786.00 | 792.00 | 786.00 | 789.00 | 789.00 | 0.38% | 140,300 |
| Aug 18, 2025 | 783.00 | 788.00 | 782.00 | 786.00 | 786.00 | 0.13% | 69,400 |
| Aug 15, 2025 | 785.00 | 787.00 | 780.00 | 785.00 | 785.00 | -0.13% | 126,100 |
| Aug 14, 2025 | 789.00 | 790.00 | 781.00 | 786.00 | 786.00 | -0.38% | 144,500 |
| Aug 13, 2025 | 790.00 | 796.00 | 786.00 | 789.00 | 789.00 | -0.25% | 177,600 |
| Aug 12, 2025 | 780.00 | 796.00 | 768.00 | 791.00 | 791.00 | 0.38% | 409,100 |
| Aug 8, 2025 | 764.00 | 790.00 | 753.00 | 788.00 | 788.00 | 3.14% | 400,000 |
| Aug 7, 2025 | 761.00 | 765.00 | 758.00 | 764.00 | 764.00 | 0.39% | 149,600 |
| Aug 6, 2025 | 756.00 | 762.00 | 753.00 | 761.00 | 761.00 | 1.06% | 115,200 |
| Aug 5, 2025 | 753.00 | 761.00 | 753.00 | 753.00 | 753.00 | - | 65,100 |
| Aug 4, 2025 | 743.00 | 754.00 | 742.00 | 753.00 | 753.00 | -0.53% | 98,100 |
| 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 |