ASNOVA Companies Inc. (TYO:640A)
Japan · Delayed Price · Currency is JPY 391.00
+7.00 (1.82%)
At close: Oct 9, 2026
ASNOVA Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 379.00 | 398.00 | 378.00 | 391.00 | 391.00 | 1.82% | 21,600 |
| Oct 8, 2026 | 381.00 | 386.00 | 377.00 | 384.00 | 384.00 | -0.52% | 30,100 |
| Oct 7, 2026 | 386.00 | 391.00 | 380.00 | 386.00 | 386.00 | -1.28% | 52,400 |
| Oct 6, 2026 | 400.00 | 409.00 | 382.00 | 391.00 | 391.00 | -2.01% | 90,300 |
| Oct 5, 2026 | 405.00 | 405.00 | 375.00 | 399.00 | 399.00 | -3.39% | 120,300 |
| Oct 2, 2026 | 472.00 | 491.00 | 401.00 | 413.00 | 413.00 | -6.14% | 493,100 |
| Oct 1, 2026 | 360.00 | 440.00 | 360.00 | 440.00 | 440.00 | 21.88% | 240,200 |
| Sep 28, 2026 | 355.00 | 366.00 | 351.00 | 361.00 | 361.00 | 1.69% | 46,800 |
| Sep 25, 2026 | 356.00 | 367.00 | 350.00 | 355.00 | 355.00 | -0.28% | 101,300 |
| Sep 24, 2026 | 356.00 | 363.00 | 356.00 | 356.00 | 356.00 | - | 56,200 |
| Sep 18, 2026 | 355.00 | 359.00 | 354.00 | 356.00 | 356.00 | - | 33,100 |
| Sep 17, 2026 | 361.00 | 362.00 | 355.00 | 356.00 | 356.00 | -1.39% | 24,600 |
| Sep 16, 2026 | 361.00 | 365.00 | 356.00 | 361.00 | 361.00 | - | 64,200 |
| Sep 15, 2026 | 354.00 | 370.00 | 348.00 | 361.00 | 361.00 | -15.26% | 175,400 |
| Sep 14, 2026 | 418.00 | 427.00 | 417.00 | 426.00 | 426.00 | 1.19% | 9,700 |
| Sep 11, 2026 | 430.00 | 430.00 | 419.00 | 421.00 | 421.00 | -2.32% | 12,800 |
| Sep 10, 2026 | 433.00 | 433.00 | 430.00 | 431.00 | 431.00 | -1.15% | 3,100 |
| Sep 9, 2026 | 434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.46% | 4,600 |
| Sep 8, 2026 | 437.00 | 437.00 | 433.00 | 434.00 | 434.00 | -0.69% | 7,500 |
| Sep 7, 2026 | 433.00 | 437.00 | 433.00 | 437.00 | 437.00 | 0.46% | 4,900 |
| Sep 4, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 0.23% | 4,400 |
| Sep 3, 2026 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 0.46% | 7,100 |
| Sep 2, 2026 | 448.00 | 448.00 | 424.00 | 432.00 | 432.00 | -4.64% | 34,700 |
| Sep 1, 2026 | 450.00 | 456.00 | 450.00 | 453.00 | 453.00 | -0.66% | 5,500 |
| Aug 31, 2026 | 452.00 | 457.00 | 449.00 | 456.00 | 456.00 | 0.22% | 3,200 |
| Aug 28, 2026 | 450.00 | 455.00 | 449.00 | 455.00 | 455.00 | 1.79% | 7,700 |
| Aug 27, 2026 | 448.00 | 450.00 | 447.00 | 447.00 | 447.00 | -0.45% | 4,500 |
| Aug 26, 2026 | 449.00 | 451.00 | 449.00 | 449.00 | 449.00 | - | 2,900 |
| Aug 25, 2026 | 449.00 | 451.00 | 449.00 | 449.00 | 449.00 | 0.67% | 3,700 |
| Aug 24, 2026 | 450.00 | 451.00 | 445.00 | 446.00 | 446.00 | - | 3,300 |
| Aug 21, 2026 | 450.00 | 450.00 | 445.00 | 446.00 | 446.00 | -1.11% | 1,200 |
| Aug 20, 2026 | 443.00 | 451.00 | 440.00 | 451.00 | 451.00 | 1.35% | 7,900 |
| Aug 19, 2026 | 449.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.45% | 4,700 |
| Aug 18, 2026 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 0.45% | 2,000 |
| Aug 17, 2026 | 443.00 | 445.00 | 440.00 | 445.00 | 445.00 | 1.14% | 3,400 |
| Aug 14, 2026 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.68% | 5,400 |
| Aug 13, 2026 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | - | 2,300 |
| Aug 12, 2026 | 450.00 | 451.00 | 442.00 | 443.00 | 443.00 | -1.77% | 7,900 |
| Aug 10, 2026 | 436.00 | 451.00 | 435.00 | 451.00 | 451.00 | 3.44% | 5,200 |
| Aug 7, 2026 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.46% | 3,000 |
| Aug 6, 2026 | 437.00 | 440.00 | 437.00 | 438.00 | 438.00 | -0.23% | 3,100 |
| Aug 5, 2026 | 439.00 | 452.00 | 438.00 | 439.00 | 439.00 | -0.23% | 8,600 |
| Aug 4, 2026 | 445.00 | 449.00 | 438.00 | 440.00 | 440.00 | -1.12% | 4,600 |
| Aug 3, 2026 | 445.00 | 459.00 | 445.00 | 445.00 | 445.00 | 0.91% | 11,300 |
| Jul 31, 2026 | 435.00 | 441.00 | 433.00 | 441.00 | 441.00 | 2.08% | 6,100 |
| Jul 30, 2026 | 434.00 | 439.00 | 432.00 | 432.00 | 432.00 | -0.23% | 3,200 |
| Jul 29, 2026 | 437.00 | 439.00 | 426.00 | 433.00 | 433.00 | 2.85% | 11,800 |
| Jul 28, 2026 | 420.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.24% | 3,800 |
| Jul 27, 2026 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 0.48% | 2,900 |
| Jul 24, 2026 | 418.00 | 419.00 | 416.00 | 418.00 | 418.00 | 0.48% | 5,200 |