ASIRO Inc. (TYO:7378)
Japan · Delayed Price · Currency is JPY 2,095.00
+85.00 (4.23%)
At close: Mar 27, 2026
ASIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,042.00 | 2,105.00 | 2,023.00 | 2,095.00 | 2,095.00 | 4.23% | 43,200 |
| Mar 26, 2026 | 2,072.00 | 2,077.00 | 1,988.00 | 2,010.00 | 2,010.00 | -2.85% | 30,100 |
| Mar 25, 2026 | 2,098.00 | 2,100.00 | 2,034.00 | 2,069.00 | 2,069.00 | 0.10% | 33,800 |
| Mar 24, 2026 | 2,050.00 | 2,099.00 | 2,007.00 | 2,067.00 | 2,067.00 | 1.32% | 34,200 |
| Mar 23, 2026 | 1,988.00 | 2,055.00 | 1,944.00 | 2,040.00 | 2,040.00 | 2.62% | 100,400 |
| Mar 19, 2026 | 1,956.00 | 2,020.00 | 1,956.00 | 1,988.00 | 1,988.00 | -0.90% | 40,600 |
| Mar 18, 2026 | 1,931.00 | 2,006.00 | 1,928.00 | 2,006.00 | 2,006.00 | 6.08% | 66,600 |
| Mar 17, 2026 | 1,917.00 | 1,931.00 | 1,853.00 | 1,891.00 | 1,891.00 | -1.51% | 68,900 |
| Mar 16, 2026 | 1,930.00 | 1,934.00 | 1,830.00 | 1,920.00 | 1,920.00 | -0.78% | 75,700 |
| Mar 13, 2026 | 1,854.00 | 1,993.00 | 1,837.00 | 1,935.00 | 1,935.00 | 2.16% | 226,000 |
| Mar 12, 2026 | 1,987.00 | 2,000.00 | 1,860.00 | 1,894.00 | 1,894.00 | -5.16% | 199,100 |
| Mar 11, 2026 | 2,059.00 | 2,062.00 | 1,996.00 | 1,997.00 | 1,997.00 | -3.20% | 92,500 |
| Mar 10, 2026 | 2,080.00 | 2,090.00 | 2,042.00 | 2,063.00 | 2,063.00 | 1.08% | 44,200 |
| Mar 9, 2026 | 2,040.00 | 2,053.00 | 1,978.00 | 2,041.00 | 2,041.00 | -4.63% | 95,000 |
| Mar 6, 2026 | 2,055.00 | 2,140.00 | 2,053.00 | 2,140.00 | 2,140.00 | 2.93% | 90,900 |
| Mar 5, 2026 | 2,027.00 | 2,102.00 | 2,001.00 | 2,079.00 | 2,079.00 | 4.63% | 78,900 |
| Mar 4, 2026 | 2,057.00 | 2,102.00 | 1,963.00 | 1,987.00 | 1,987.00 | -4.70% | 147,400 |
| Mar 3, 2026 | 2,154.00 | 2,154.00 | 2,069.00 | 2,085.00 | 2,085.00 | -2.80% | 56,600 |
| Mar 2, 2026 | 2,127.00 | 2,171.00 | 2,086.00 | 2,145.00 | 2,145.00 | 0.23% | 49,100 |
| Feb 27, 2026 | 2,053.00 | 2,159.00 | 2,043.00 | 2,140.00 | 2,140.00 | 4.34% | 76,700 |
| Feb 26, 2026 | 2,050.00 | 2,084.00 | 2,018.00 | 2,051.00 | 2,051.00 | 2.55% | 73,000 |
| Feb 25, 2026 | 2,013.00 | 2,049.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.76% | 76,000 |
| Feb 24, 2026 | 1,965.00 | 1,996.00 | 1,939.00 | 1,985.00 | 1,985.00 | -0.30% | 63,900 |
| Feb 20, 2026 | 1,989.00 | 2,020.00 | 1,967.00 | 1,991.00 | 1,991.00 | -0.20% | 40,400 |
| Feb 19, 2026 | 2,026.00 | 2,026.00 | 1,978.00 | 1,995.00 | 1,995.00 | -1.53% | 41,000 |
| Feb 18, 2026 | 1,973.00 | 2,029.00 | 1,886.00 | 2,026.00 | 2,026.00 | 3.42% | 168,300 |
| Feb 17, 2026 | 1,915.00 | 2,005.00 | 1,913.00 | 1,959.00 | 1,959.00 | 2.46% | 148,000 |
| Feb 16, 2026 | 1,780.00 | 1,920.00 | 1,776.00 | 1,912.00 | 1,912.00 | 8.45% | 116,900 |
| Feb 13, 2026 | 1,773.00 | 1,805.00 | 1,750.00 | 1,763.00 | 1,763.00 | -2.76% | 67,200 |
| Feb 12, 2026 | 1,763.00 | 1,819.00 | 1,762.00 | 1,813.00 | 1,813.00 | 2.49% | 106,900 |
| Feb 10, 2026 | 1,697.00 | 1,785.00 | 1,688.00 | 1,769.00 | 1,769.00 | 6.76% | 217,200 |
| Feb 9, 2026 | 1,679.00 | 1,680.00 | 1,578.00 | 1,657.00 | 1,657.00 | -2.82% | 185,100 |
| Feb 6, 2026 | 1,729.00 | 1,748.00 | 1,675.00 | 1,705.00 | 1,705.00 | -1.39% | 140,200 |
| Feb 5, 2026 | 1,652.00 | 1,762.00 | 1,651.00 | 1,729.00 | 1,729.00 | 4.22% | 220,000 |
| Feb 4, 2026 | 1,764.00 | 1,792.00 | 1,656.00 | 1,659.00 | 1,659.00 | -7.37% | 231,200 |
| Feb 3, 2026 | 1,794.00 | 1,800.00 | 1,741.00 | 1,791.00 | 1,791.00 | 0.79% | 92,800 |
| Feb 2, 2026 | 1,810.00 | 1,859.00 | 1,745.00 | 1,777.00 | 1,777.00 | -1.99% | 174,900 |
| Jan 30, 2026 | 1,984.00 | 1,984.00 | 1,777.00 | 1,813.00 | 1,813.00 | -7.50% | 304,000 |
| Jan 29, 2026 | 1,939.00 | 2,026.00 | 1,938.00 | 1,960.00 | 1,960.00 | 1.66% | 215,700 |
| Jan 28, 2026 | 1,950.00 | 1,960.00 | 1,919.00 | 1,928.00 | 1,928.00 | -1.13% | 99,700 |
| Jan 27, 2026 | 1,905.00 | 1,964.00 | 1,881.00 | 1,950.00 | 1,950.00 | 1.99% | 87,600 |
| Jan 26, 2026 | 1,917.00 | 1,976.00 | 1,895.00 | 1,912.00 | 1,912.00 | -1.29% | 134,800 |
| Jan 23, 2026 | 1,878.00 | 1,937.00 | 1,853.00 | 1,937.00 | 1,937.00 | 5.39% | 220,800 |
| Jan 22, 2026 | 1,776.00 | 1,850.00 | 1,776.00 | 1,838.00 | 1,838.00 | 3.43% | 130,100 |
| Jan 21, 2026 | 1,764.00 | 1,811.00 | 1,755.00 | 1,777.00 | 1,777.00 | -2.15% | 109,900 |
| Jan 20, 2026 | 1,825.00 | 1,852.00 | 1,815.00 | 1,816.00 | 1,816.00 | -0.82% | 102,300 |
| Jan 19, 2026 | 1,869.00 | 1,877.00 | 1,810.00 | 1,831.00 | 1,831.00 | 0.94% | 130,000 |
| Jan 16, 2026 | 1,825.00 | 1,855.00 | 1,763.00 | 1,814.00 | 1,814.00 | 1.06% | 251,300 |
| Jan 15, 2026 | 1,720.00 | 1,810.00 | 1,720.00 | 1,795.00 | 1,795.00 | 4.42% | 229,700 |
| Jan 14, 2026 | 1,720.00 | 1,745.00 | 1,712.00 | 1,719.00 | 1,719.00 | - | 177,300 |