ASIRO Inc. (TYO:7378)
Japan · Delayed Price · Currency is JPY 1,729.00
+70.00 (4.22%)
Feb 5, 2026, 3:30 PM JST
ASIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,699.00 | 1,742.00 | 1,657.00 | 1,719.00 | 1,719.00 | 2.32% | 286,500 |
| Jan 9, 2026 | 1,629.00 | 1,682.00 | 1,624.00 | 1,680.00 | 1,680.00 | 3.90% | 216,400 |
| Jan 8, 2026 | 1,601.00 | 1,625.00 | 1,579.00 | 1,617.00 | 1,617.00 | 3.59% | 379,600 |
| Jan 7, 2026 | 1,540.00 | 1,592.00 | 1,520.00 | 1,561.00 | 1,561.00 | 2.70% | 272,700 |
| Jan 6, 2026 | 1,521.00 | 1,533.00 | 1,491.00 | 1,520.00 | 1,520.00 | 1.33% | 155,300 |
| Jan 5, 2026 | 1,482.00 | 1,513.00 | 1,437.00 | 1,500.00 | 1,500.00 | 1.76% | 245,000 |
| Dec 30, 2025 | 1,465.00 | 1,513.00 | 1,460.00 | 1,474.00 | 1,474.00 | 0.75% | 201,300 |
| Dec 29, 2025 | 1,509.00 | 1,547.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.62% | 304,100 |
| Dec 26, 2025 | 1,517.00 | 1,524.00 | 1,503.00 | 1,518.00 | 1,518.00 | 0.26% | 187,400 |
| Dec 25, 2025 | 1,532.00 | 1,545.00 | 1,489.00 | 1,514.00 | 1,514.00 | -3.13% | 256,200 |
| Dec 24, 2025 | 1,550.00 | 1,589.00 | 1,548.00 | 1,563.00 | 1,563.00 | 3.10% | 411,700 |
| Dec 23, 2025 | 1,487.00 | 1,525.00 | 1,469.00 | 1,516.00 | 1,516.00 | 3.69% | 423,400 |
| Dec 22, 2025 | 1,483.00 | 1,483.00 | 1,434.00 | 1,462.00 | 1,462.00 | 4.73% | 407,300 |
| Dec 19, 2025 | 1,340.00 | 1,396.00 | 1,334.00 | 1,396.00 | 1,396.00 | 4.18% | 210,800 |
| Dec 18, 2025 | 1,336.00 | 1,353.00 | 1,319.00 | 1,340.00 | 1,340.00 | -0.89% | 129,500 |
| Dec 17, 2025 | 1,363.00 | 1,370.00 | 1,337.00 | 1,352.00 | 1,352.00 | -0.22% | 169,400 |
| Dec 16, 2025 | 1,386.00 | 1,386.00 | 1,329.00 | 1,355.00 | 1,355.00 | -2.59% | 305,400 |
| Dec 15, 2025 | 1,335.00 | 1,391.00 | 1,318.00 | 1,391.00 | 1,391.00 | 5.22% | 414,100 |
| Dec 12, 2025 | 1,263.00 | 1,353.00 | 1,255.00 | 1,322.00 | 1,322.00 | -7.10% | 1,123,100 |
| Dec 11, 2025 | 1,455.00 | 1,459.00 | 1,414.00 | 1,423.00 | 1,423.00 | -1.66% | 303,700 |
| Dec 10, 2025 | 1,460.00 | 1,470.00 | 1,438.00 | 1,447.00 | 1,447.00 | -1.23% | 256,700 |
| Dec 9, 2025 | 1,476.00 | 1,486.00 | 1,456.00 | 1,465.00 | 1,465.00 | -0.75% | 188,000 |
| Dec 8, 2025 | 1,450.00 | 1,476.00 | 1,441.00 | 1,476.00 | 1,476.00 | 2.71% | 321,300 |
| Dec 5, 2025 | 1,425.00 | 1,448.00 | 1,421.00 | 1,437.00 | 1,437.00 | - | 129,800 |
| Dec 4, 2025 | 1,426.00 | 1,455.00 | 1,423.00 | 1,437.00 | 1,437.00 | 2.50% | 225,100 |
| Dec 3, 2025 | 1,356.00 | 1,402.00 | 1,347.00 | 1,402.00 | 1,402.00 | 4.39% | 181,400 |
| Dec 2, 2025 | 1,360.00 | 1,405.00 | 1,338.00 | 1,343.00 | 1,343.00 | -2.26% | 220,600 |
| Dec 1, 2025 | 1,401.00 | 1,407.00 | 1,361.00 | 1,374.00 | 1,374.00 | -2.90% | 220,000 |
| Nov 28, 2025 | 1,373.00 | 1,450.00 | 1,367.00 | 1,415.00 | 1,415.00 | 2.91% | 383,400 |
| Nov 27, 2025 | 1,315.00 | 1,414.00 | 1,312.00 | 1,375.00 | 1,375.00 | 4.09% | 338,000 |
| Nov 26, 2025 | 1,264.00 | 1,328.00 | 1,263.00 | 1,321.00 | 1,321.00 | 4.02% | 127,600 |
| Nov 25, 2025 | 1,253.00 | 1,276.00 | 1,251.00 | 1,270.00 | 1,270.00 | 1.93% | 120,000 |
| Nov 21, 2025 | 1,239.00 | 1,257.00 | 1,232.00 | 1,246.00 | 1,246.00 | - | 167,900 |