Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 1,126.00
+1.00 (0.09%)
Oct 1, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,126.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 331,000 |
| Sep 30, 2026 | 1,126.00 | 1,134.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1.17% | 338,200 |
| Sep 29, 2026 | 1,120.00 | 1,129.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.45% | 400,300 |
| Sep 28, 2026 | 1,135.00 | 1,158.00 | 1,130.00 | 1,134.00 | 1,117.00 | 0.89% | 419,900 |
| Sep 25, 2026 | 1,135.00 | 1,135.00 | 1,124.00 | 1,124.00 | 1,107.15 | -0.35% | 243,800 |
| Sep 24, 2026 | 1,127.00 | 1,136.00 | 1,123.00 | 1,128.00 | 1,111.09 | 1.26% | 304,000 |
| Sep 18, 2026 | 1,126.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,097.30 | 0.09% | 400,200 |
| Sep 17, 2026 | 1,132.00 | 1,135.00 | 1,107.00 | 1,113.00 | 1,096.31 | 0.36% | 367,100 |
| Sep 16, 2026 | 1,095.00 | 1,109.00 | 1,093.00 | 1,109.00 | 1,092.37 | 1.19% | 291,900 |
| Sep 15, 2026 | 1,085.00 | 1,109.00 | 1,078.00 | 1,096.00 | 1,079.57 | 0.64% | 340,600 |
| Sep 14, 2026 | 1,078.00 | 1,096.00 | 1,068.00 | 1,089.00 | 1,072.67 | -0.73% | 495,700 |
| Sep 11, 2026 | 1,086.00 | 1,099.00 | 1,081.00 | 1,097.00 | 1,080.55 | -2.23% | 464,800 |
| Sep 10, 2026 | 1,131.00 | 1,142.00 | 1,109.00 | 1,122.00 | 1,105.18 | -2.35% | 496,300 |
| Sep 9, 2026 | 1,136.00 | 1,165.00 | 1,136.00 | 1,149.00 | 1,131.78 | 1.32% | 548,500 |
| Sep 8, 2026 | 1,185.00 | 1,187.00 | 1,134.00 | 1,134.00 | 1,117.00 | -5.34% | 517,600 |
| Sep 7, 2026 | 1,172.00 | 1,200.00 | 1,169.00 | 1,198.00 | 1,180.04 | 3.28% | 500,700 |
| Sep 4, 2026 | 1,160.00 | 1,177.00 | 1,156.00 | 1,160.00 | 1,142.61 | -0.51% | 646,200 |
| Sep 3, 2026 | 1,164.00 | 1,173.00 | 1,148.00 | 1,166.00 | 1,148.52 | 1.13% | 483,300 |
| Sep 2, 2026 | 1,173.00 | 1,184.00 | 1,147.00 | 1,153.00 | 1,135.72 | -3.76% | 598,200 |
| Sep 1, 2026 | 1,195.00 | 1,203.00 | 1,187.00 | 1,198.00 | 1,180.04 | -1.56% | 379,200 |
| Aug 31, 2026 | 1,192.00 | 1,217.00 | 1,182.00 | 1,217.00 | 1,198.76 | 0.25% | 393,000 |
| Aug 28, 2026 | 1,247.00 | 1,254.00 | 1,207.00 | 1,214.00 | 1,195.80 | -2.80% | 572,600 |
| Aug 27, 2026 | 1,234.00 | 1,260.00 | 1,220.00 | 1,249.00 | 1,230.28 | 2.13% | 674,100 |
| Aug 26, 2026 | 1,223.00 | 1,252.00 | 1,220.00 | 1,223.00 | 1,204.67 | -0.73% | 677,000 |
| Aug 25, 2026 | 1,179.00 | 1,240.00 | 1,176.00 | 1,232.00 | 1,213.53 | 4.85% | 755,000 |
| Aug 24, 2026 | 1,173.00 | 1,190.00 | 1,166.00 | 1,175.00 | 1,157.39 | -0.84% | 360,600 |
| Aug 21, 2026 | 1,171.00 | 1,185.00 | 1,159.00 | 1,185.00 | 1,167.24 | 0.17% | 381,600 |
| Aug 20, 2026 | 1,181.00 | 1,189.00 | 1,157.00 | 1,183.00 | 1,165.27 | 0.34% | 481,800 |
| Aug 19, 2026 | 1,225.00 | 1,237.00 | 1,175.00 | 1,179.00 | 1,161.33 | -5.30% | 667,800 |
| Aug 18, 2026 | 1,307.00 | 1,307.00 | 1,245.00 | 1,245.00 | 1,226.34 | -4.74% | 473,400 |
| Aug 17, 2026 | 1,299.00 | 1,312.00 | 1,285.00 | 1,307.00 | 1,287.41 | 1.16% | 436,500 |
| Aug 14, 2026 | 1,300.00 | 1,323.00 | 1,280.00 | 1,292.00 | 1,272.63 | -0.23% | 591,100 |
| Aug 13, 2026 | 1,306.00 | 1,319.00 | 1,282.00 | 1,295.00 | 1,275.59 | 0.47% | 728,400 |
| Aug 12, 2026 | 1,250.00 | 1,295.00 | 1,219.00 | 1,289.00 | 1,269.68 | 1.58% | 1,392,800 |
| Aug 10, 2026 | 1,180.00 | 1,303.00 | 1,179.00 | 1,269.00 | 1,249.98 | -0.16% | 1,486,800 |
| Aug 7, 2026 | 1,183.00 | 1,322.00 | 1,145.00 | 1,271.00 | 1,251.95 | 7.44% | 1,935,600 |
| Aug 6, 2026 | 1,195.00 | 1,209.00 | 1,173.00 | 1,183.00 | 1,165.27 | -2.23% | 530,200 |
| Aug 5, 2026 | 1,149.00 | 1,224.00 | 1,144.00 | 1,210.00 | 1,191.86 | 6.51% | 825,600 |
| Aug 4, 2026 | 1,102.00 | 1,140.00 | 1,102.00 | 1,136.00 | 1,118.97 | 2.90% | 445,600 |
| Aug 3, 2026 | 1,095.00 | 1,107.00 | 1,075.00 | 1,104.00 | 1,087.45 | 0.09% | 430,100 |
| Jul 31, 2026 | 1,088.00 | 1,122.00 | 1,072.00 | 1,103.00 | 1,086.46 | 4.25% | 681,100 |
| Jul 30, 2026 | 1,040.00 | 1,073.00 | 1,028.00 | 1,058.00 | 1,042.14 | 0.95% | 476,000 |
| Jul 29, 2026 | 1,080.00 | 1,085.00 | 1,017.00 | 1,048.00 | 1,032.29 | -2.33% | 876,000 |
| Jul 28, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,073.00 | 1,056.91 | -6.04% | 764,300 |
| Jul 27, 2026 | 1,134.00 | 1,146.00 | 1,112.00 | 1,142.00 | 1,124.88 | 1.69% | 456,400 |
| Jul 24, 2026 | 1,132.00 | 1,132.00 | 1,112.00 | 1,123.00 | 1,106.16 | -2.01% | 439,400 |
| Jul 23, 2026 | 1,145.00 | 1,158.00 | 1,132.00 | 1,146.00 | 1,128.82 | -0.26% | 332,500 |
| Jul 22, 2026 | 1,161.00 | 1,169.00 | 1,141.00 | 1,149.00 | 1,131.78 | 1.14% | 457,200 |
| Jul 21, 2026 | 1,172.00 | 1,174.00 | 1,124.00 | 1,136.00 | 1,118.97 | -1.47% | 718,900 |
| Jul 17, 2026 | 1,173.00 | 1,190.00 | 1,125.00 | 1,153.00 | 1,135.72 | -4.00% | 891,600 |