Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan · Delayed Price · Currency is JPY 1,103.00
+45.00 (4.25%)
Jul 31, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,088.00 | 1,122.00 | 1,072.00 | 1,103.00 | 1,103.00 | 4.25% | 681,100 |
| Jul 30, 2026 | 1,040.00 | 1,073.00 | 1,028.00 | 1,058.00 | 1,058.00 | 0.95% | 476,000 |
| Jul 29, 2026 | 1,080.00 | 1,085.00 | 1,017.00 | 1,048.00 | 1,048.00 | -2.33% | 876,000 |
| Jul 28, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,073.00 | 1,073.00 | -6.04% | 764,300 |
| Jul 27, 2026 | 1,134.00 | 1,146.00 | 1,112.00 | 1,142.00 | 1,142.00 | 1.69% | 456,400 |
| Jul 24, 2026 | 1,132.00 | 1,132.00 | 1,112.00 | 1,123.00 | 1,123.00 | -2.01% | 439,400 |
| Jul 23, 2026 | 1,145.00 | 1,158.00 | 1,132.00 | 1,146.00 | 1,146.00 | -0.26% | 332,500 |
| Jul 22, 2026 | 1,161.00 | 1,169.00 | 1,141.00 | 1,149.00 | 1,149.00 | 1.14% | 457,200 |
| Jul 21, 2026 | 1,172.00 | 1,174.00 | 1,124.00 | 1,136.00 | 1,136.00 | -1.47% | 718,900 |
| Jul 17, 2026 | 1,173.00 | 1,190.00 | 1,125.00 | 1,153.00 | 1,153.00 | -4.00% | 891,600 |
| Jul 16, 2026 | 1,208.00 | 1,218.00 | 1,176.00 | 1,201.00 | 1,201.00 | -1.40% | 384,900 |
| Jul 15, 2026 | 1,194.00 | 1,242.00 | 1,185.00 | 1,218.00 | 1,218.00 | 3.40% | 827,900 |
| Jul 14, 2026 | 1,153.00 | 1,187.00 | 1,132.00 | 1,178.00 | 1,178.00 | 1.82% | 686,500 |
| Jul 13, 2026 | 1,186.00 | 1,197.00 | 1,152.00 | 1,157.00 | 1,157.00 | -2.45% | 347,600 |
| Jul 10, 2026 | 1,180.00 | 1,203.00 | 1,176.00 | 1,186.00 | 1,186.00 | 1.11% | 362,100 |
| Jul 9, 2026 | 1,185.00 | 1,199.00 | 1,163.00 | 1,173.00 | 1,173.00 | -0.85% | 307,400 |
| Jul 8, 2026 | 1,170.00 | 1,192.00 | 1,158.00 | 1,183.00 | 1,183.00 | -0.92% | 821,700 |
| Jul 7, 2026 | 1,240.00 | 1,245.00 | 1,191.00 | 1,194.00 | 1,194.00 | -4.10% | 541,400 |
| Jul 6, 2026 | 1,263.00 | 1,273.00 | 1,238.00 | 1,245.00 | 1,245.00 | -0.32% | 354,700 |
| Jul 3, 2026 | 1,210.00 | 1,249.00 | 1,190.00 | 1,249.00 | 1,249.00 | 2.21% | 468,000 |
| Jul 2, 2026 | 1,212.00 | 1,234.00 | 1,202.00 | 1,222.00 | 1,222.00 | -0.97% | 330,800 |
| Jul 1, 2026 | 1,228.00 | 1,245.00 | 1,221.00 | 1,234.00 | 1,234.00 | 1.73% | 522,400 |
| Jun 30, 2026 | 1,233.00 | 1,240.00 | 1,196.00 | 1,213.00 | 1,213.00 | -1.14% | 474,000 |
| Jun 29, 2026 | 1,230.00 | 1,238.00 | 1,186.00 | 1,227.00 | 1,227.00 | 0.82% | 668,100 |
| Jun 26, 2026 | 1,219.00 | 1,240.00 | 1,186.00 | 1,217.00 | 1,217.00 | -1.06% | 468,600 |
| Jun 25, 2026 | 1,224.00 | 1,244.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.41% | 437,600 |
| Jun 24, 2026 | 1,213.00 | 1,250.00 | 1,197.00 | 1,201.00 | 1,201.00 | -2.20% | 592,600 |
| Jun 23, 2026 | 1,345.00 | 1,345.00 | 1,228.00 | 1,228.00 | 1,228.00 | -7.81% | 854,700 |
| Jun 22, 2026 | 1,314.00 | 1,345.00 | 1,310.00 | 1,332.00 | 1,332.00 | 2.07% | 590,300 |
| Jun 19, 2026 | 1,328.00 | 1,359.00 | 1,302.00 | 1,305.00 | 1,305.00 | 0.54% | 563,700 |
| Jun 18, 2026 | 1,320.00 | 1,337.00 | 1,298.00 | 1,298.00 | 1,298.00 | -1.89% | 498,300 |
| Jun 17, 2026 | 1,284.00 | 1,348.00 | 1,281.00 | 1,323.00 | 1,323.00 | 3.12% | 524,100 |
| Jun 16, 2026 | 1,313.00 | 1,329.00 | 1,281.00 | 1,283.00 | 1,283.00 | -2.43% | 500,400 |
| Jun 15, 2026 | 1,284.00 | 1,319.00 | 1,262.00 | 1,315.00 | 1,315.00 | 6.48% | 650,500 |
| Jun 12, 2026 | 1,238.00 | 1,263.00 | 1,230.00 | 1,235.00 | 1,235.00 | 1.73% | 479,300 |
| Jun 11, 2026 | 1,196.00 | 1,221.00 | 1,170.00 | 1,214.00 | 1,214.00 | -0.98% | 539,100 |
| Jun 10, 2026 | 1,259.00 | 1,260.00 | 1,212.00 | 1,226.00 | 1,226.00 | -3.92% | 640,100 |
| Jun 9, 2026 | 1,300.00 | 1,318.00 | 1,251.00 | 1,276.00 | 1,276.00 | -1.01% | 620,000 |
| Jun 8, 2026 | 1,286.00 | 1,315.00 | 1,269.00 | 1,289.00 | 1,289.00 | -3.73% | 744,700 |
| Jun 5, 2026 | 1,300.00 | 1,353.00 | 1,299.00 | 1,339.00 | 1,339.00 | 1.83% | 606,900 |
| Jun 4, 2026 | 1,301.00 | 1,329.00 | 1,297.00 | 1,315.00 | 1,315.00 | -0.23% | 413,600 |
| Jun 3, 2026 | 1,319.00 | 1,346.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.38% | 558,100 |
| Jun 2, 2026 | 1,350.00 | 1,358.00 | 1,273.00 | 1,323.00 | 1,323.00 | -3.36% | 781,500 |
| Jun 1, 2026 | 1,348.00 | 1,397.00 | 1,336.00 | 1,369.00 | 1,369.00 | 1.94% | 847,200 |
| 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 |