Audiostock Inc. (TYO:621A)
Japan · Delayed Price · Currency is JPY 1,140.00
+55.00 (5.07%)
Nov 9, 2026, 3:30 PM JST
Audiostock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,135.00 | 1,162.00 | 1,099.00 | 1,140.00 | 1,140.00 | 5.07% | 51,600 |
| Nov 6, 2026 | 1,072.00 | 1,108.00 | 1,069.00 | 1,085.00 | 1,085.00 | -7.26% | 138,000 |
| Nov 5, 2026 | 1,180.00 | 1,216.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.86% | 148,100 |
| Nov 4, 2026 | 1,147.00 | 1,169.00 | 1,112.00 | 1,160.00 | 1,160.00 | 3.48% | 79,900 |
| Nov 2, 2026 | 1,115.00 | 1,131.00 | 1,084.00 | 1,121.00 | 1,121.00 | -1.06% | 99,900 |
| Oct 30, 2026 | 1,185.00 | 1,191.00 | 1,123.00 | 1,133.00 | 1,133.00 | -4.06% | 81,300 |
| Oct 29, 2026 | 1,166.00 | 1,187.00 | 1,150.00 | 1,181.00 | 1,181.00 | 1.37% | 81,200 |
| Oct 28, 2026 | 1,239.00 | 1,240.00 | 1,160.00 | 1,165.00 | 1,165.00 | -5.05% | 149,300 |
| Oct 27, 2026 | 1,194.00 | 1,240.00 | 1,194.00 | 1,227.00 | 1,227.00 | 2.25% | 51,600 |
| Oct 26, 2026 | 1,176.00 | 1,210.00 | 1,174.00 | 1,200.00 | 1,200.00 | 1.87% | 57,000 |
| Oct 23, 2026 | 1,160.00 | 1,180.00 | 1,141.00 | 1,178.00 | 1,178.00 | -0.67% | 117,700 |
| Oct 22, 2026 | 1,230.00 | 1,266.00 | 1,179.00 | 1,186.00 | 1,186.00 | -3.26% | 109,900 |
| Oct 21, 2026 | 1,202.00 | 1,237.00 | 1,202.00 | 1,226.00 | 1,226.00 | 1.41% | 59,600 |
| Oct 20, 2026 | 1,236.00 | 1,259.00 | 1,196.00 | 1,209.00 | 1,209.00 | -2.03% | 117,300 |
| Oct 19, 2026 | 1,151.00 | 1,236.00 | 1,150.00 | 1,234.00 | 1,234.00 | 2.75% | 104,100 |
| Oct 16, 2026 | 1,219.00 | 1,232.00 | 1,192.00 | 1,201.00 | 1,201.00 | -1.48% | 142,800 |
| Oct 15, 2026 | 1,267.00 | 1,270.00 | 1,179.00 | 1,219.00 | 1,219.00 | -4.99% | 436,700 |
| Oct 14, 2026 | 1,300.00 | 1,327.00 | 1,271.00 | 1,283.00 | 1,283.00 | -1.46% | 206,700 |
| Oct 13, 2026 | 1,365.00 | 1,365.00 | 1,294.00 | 1,302.00 | 1,302.00 | -3.48% | 173,300 |
| Oct 9, 2026 | 1,286.00 | 1,358.00 | 1,282.00 | 1,349.00 | 1,349.00 | 3.13% | 269,700 |
| Oct 8, 2026 | 1,310.00 | 1,364.00 | 1,280.00 | 1,308.00 | 1,308.00 | -1.73% | 336,400 |
| Oct 7, 2026 | 1,340.00 | 1,354.00 | 1,252.00 | 1,331.00 | 1,331.00 | -1.77% | 569,700 |
| Oct 6, 2026 | 1,390.00 | 1,408.00 | 1,350.00 | 1,355.00 | 1,355.00 | -3.21% | 401,100 |
| Oct 5, 2026 | 1,460.00 | 1,491.00 | 1,396.00 | 1,400.00 | 1,400.00 | -4.11% | 511,700 |
| Oct 2, 2026 | 1,450.00 | 1,529.00 | 1,390.00 | 1,460.00 | 1,460.00 | 1.60% | 1,277,500 |
| Oct 1, 2026 | 1,495.00 | 1,509.00 | 1,408.00 | 1,437.00 | 1,437.00 | -5.77% | 1,370,600 |
| Sep 30, 2026 | 1,576.00 | 1,936.00 | 1,485.00 | 1,525.00 | 1,525.00 | -0.72% | 10,821,500 |
| Sep 29, 2026 | 1,578.00 | 1,729.00 | 1,500.00 | 1,536.00 | 1,536.00 | -5.07% | 3,566,000 |
| Sep 28, 2026 | 1,482.00 | 1,744.00 | 1,440.00 | 1,618.00 | 1,618.00 | 11.28% | 10,109,200 |
| Sep 25, 2026 | 1,514.00 | 1,650.00 | 1,435.00 | 1,454.00 | 1,454.00 | -6.44% | 3,100,900 |
| Sep 24, 2026 | 1,373.00 | 1,660.00 | 1,316.00 | 1,554.00 | 1,554.00 | 14.26% | 7,732,100 |
| Sep 18, 2026 | 1,514.00 | 1,589.00 | 1,360.00 | 1,360.00 | 1,360.00 | -12.48% | 2,538,500 |
| Sep 17, 2026 | 1,834.00 | 1,887.00 | 1,554.00 | 1,554.00 | 1,554.00 | -20.47% | 11,352,700 |
| Sep 16, 2026 | 1,554.00 | 1,954.00 | 1,544.00 | 1,954.00 | 1,954.00 | 84.34% | 9,357,700 |
| Sep 15, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |