Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 1,343.00
-19.00 (-1.40%)
May 29, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,357.00 | 1,385.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.40% | 653,500 |
| May 28, 2026 | 1,335.00 | 1,368.00 | 1,306.00 | 1,362.00 | 1,362.00 | 0.89% | 861,200 |
| May 27, 2026 | 1,399.00 | 1,439.00 | 1,342.00 | 1,350.00 | 1,350.00 | -2.88% | 1,000,500 |
| May 26, 2026 | 1,404.00 | 1,408.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.43% | 699,200 |
| May 25, 2026 | 1,370.00 | 1,399.00 | 1,347.00 | 1,396.00 | 1,396.00 | 2.50% | 855,800 |
| May 22, 2026 | 1,271.00 | 1,380.00 | 1,268.00 | 1,362.00 | 1,362.00 | 6.82% | 1,172,400 |
| May 21, 2026 | 1,320.00 | 1,320.00 | 1,272.00 | 1,275.00 | 1,275.00 | -1.09% | 704,400 |
| May 20, 2026 | 1,272.00 | 1,295.00 | 1,245.00 | 1,289.00 | 1,289.00 | -0.54% | 848,900 |
| May 19, 2026 | 1,315.00 | 1,316.00 | 1,244.00 | 1,296.00 | 1,296.00 | 0.47% | 1,253,300 |
| May 18, 2026 | 1,280.00 | 1,318.00 | 1,267.00 | 1,290.00 | 1,290.00 | -3.44% | 1,618,700 |
| May 15, 2026 | 1,375.00 | 1,387.00 | 1,302.00 | 1,336.00 | 1,336.00 | -1.47% | 1,384,200 |
| May 14, 2026 | 1,402.00 | 1,417.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.02% | 1,036,700 |
| May 13, 2026 | 1,355.00 | 1,397.00 | 1,331.00 | 1,384.00 | 1,384.00 | 3.21% | 1,266,000 |
| May 12, 2026 | 1,333.00 | 1,372.00 | 1,326.00 | 1,341.00 | 1,341.00 | 1.67% | 1,239,600 |
| May 11, 2026 | 1,341.00 | 1,348.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.83% | 901,200 |
| May 8, 2026 | 1,310.00 | 1,336.00 | 1,296.00 | 1,330.00 | 1,330.00 | 0.91% | 951,100 |
| May 7, 2026 | 1,314.00 | 1,327.00 | 1,286.00 | 1,318.00 | 1,318.00 | 2.01% | 963,300 |
| May 1, 2026 | 1,285.00 | 1,301.00 | 1,271.00 | 1,292.00 | 1,292.00 | 0.08% | 643,700 |
| Apr 30, 2026 | 1,289.00 | 1,305.00 | 1,271.00 | 1,291.00 | 1,291.00 | -1.75% | 758,100 |
| Apr 28, 2026 | 1,287.00 | 1,319.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.18% | 725,100 |
| Apr 27, 2026 | 1,310.00 | 1,324.00 | 1,275.00 | 1,286.00 | 1,286.00 | -1.83% | 1,009,100 |
| Apr 24, 2026 | 1,300.00 | 1,352.00 | 1,292.00 | 1,310.00 | 1,310.00 | 2.99% | 2,147,000 |
| Apr 23, 2026 | 1,302.00 | 1,331.00 | 1,250.00 | 1,272.00 | 1,272.00 | -1.93% | 1,437,400 |
| Apr 22, 2026 | 1,301.00 | 1,325.00 | 1,271.00 | 1,297.00 | 1,297.00 | -1.07% | 1,531,600 |
| Apr 21, 2026 | 1,321.00 | 1,363.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.08% | 2,301,500 |
| Apr 20, 2026 | 1,392.00 | 1,430.00 | 1,308.00 | 1,312.00 | 1,312.00 | -1.50% | 6,632,400 |
| Apr 17, 2026 | 1,293.00 | 1,339.00 | 1,260.00 | 1,332.00 | 1,332.00 | 11.84% | 6,091,500 |
| Apr 16, 2026 | 1,163.00 | 1,192.00 | 1,159.00 | 1,191.00 | 1,191.00 | 2.32% | 714,800 |
| Apr 15, 2026 | 1,176.00 | 1,202.00 | 1,157.00 | 1,164.00 | 1,164.00 | -1.02% | 870,000 |
| Apr 14, 2026 | 1,173.00 | 1,186.00 | 1,167.00 | 1,176.00 | 1,176.00 | 1.03% | 657,200 |
| Apr 13, 2026 | 1,147.00 | 1,181.00 | 1,137.00 | 1,164.00 | 1,164.00 | -0.77% | 685,100 |
| Apr 10, 2026 | 1,165.00 | 1,194.00 | 1,157.00 | 1,173.00 | 1,173.00 | 1.30% | 1,090,500 |
| Apr 9, 2026 | 1,200.00 | 1,200.00 | 1,152.00 | 1,158.00 | 1,158.00 | -2.85% | 849,000 |
| Apr 8, 2026 | 1,197.00 | 1,210.00 | 1,191.00 | 1,192.00 | 1,192.00 | 3.47% | 1,314,700 |
| Apr 7, 2026 | 1,160.00 | 1,187.00 | 1,144.00 | 1,152.00 | 1,152.00 | -0.26% | 987,100 |
| Apr 6, 2026 | 1,202.00 | 1,208.00 | 1,155.00 | 1,155.00 | 1,155.00 | -3.99% | 1,112,900 |
| Apr 3, 2026 | 1,222.00 | 1,248.00 | 1,197.00 | 1,203.00 | 1,203.00 | -1.23% | 987,700 |
| Apr 2, 2026 | 1,255.00 | 1,276.00 | 1,217.00 | 1,218.00 | 1,218.00 | -1.62% | 793,200 |
| Apr 1, 2026 | 1,229.00 | 1,247.00 | 1,211.00 | 1,238.00 | 1,238.00 | 4.74% | 768,000 |
| Mar 31, 2026 | 1,201.00 | 1,221.00 | 1,181.00 | 1,182.00 | 1,182.00 | -3.75% | 1,029,600 |
| Mar 30, 2026 | 1,211.00 | 1,240.00 | 1,194.00 | 1,228.00 | 1,228.00 | -2.85% | 1,202,800 |
| Mar 27, 2026 | 1,242.00 | 1,309.00 | 1,242.00 | 1,279.00 | 1,264.00 | 2.32% | 1,313,700 |
| Mar 26, 2026 | 1,281.00 | 1,288.00 | 1,228.00 | 1,250.00 | 1,235.34 | -2.72% | 1,150,100 |
| Mar 25, 2026 | 1,265.00 | 1,286.00 | 1,252.00 | 1,285.00 | 1,269.93 | 4.13% | 1,044,600 |
| Mar 24, 2026 | 1,269.00 | 1,295.00 | 1,222.00 | 1,234.00 | 1,219.53 | 0.73% | 1,307,700 |
| Mar 23, 2026 | 1,282.00 | 1,287.00 | 1,221.00 | 1,225.00 | 1,210.63 | -8.72% | 2,223,300 |
| Mar 19, 2026 | 1,355.00 | 1,389.00 | 1,326.00 | 1,342.00 | 1,326.26 | -3.59% | 1,314,900 |
| Mar 18, 2026 | 1,375.00 | 1,397.00 | 1,358.00 | 1,392.00 | 1,375.67 | 1.24% | 1,459,300 |
| Mar 17, 2026 | 1,431.00 | 1,431.00 | 1,350.00 | 1,375.00 | 1,358.87 | -1.86% | 3,488,800 |
| Mar 16, 2026 | 1,350.00 | 1,426.00 | 1,341.00 | 1,401.00 | 1,384.57 | 5.34% | 3,828,600 |