ASIRO Inc. (TYO:7378)
Japan · Delayed Price · Currency is JPY 1,504.00
+1.00 (0.07%)
Aug 19, 2026, 3:30 PM JST
ASIRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,500.00 | 1,500.00 | 1,489.00 | 1,499.00 | - | -0.27% | 11,800 |
| Aug 18, 2026 | 1,541.00 | 1,550.00 | 1,503.00 | 1,503.00 | 1,503.00 | -3.34% | 10,300 |
| Aug 17, 2026 | 1,550.00 | 1,555.00 | 1,526.00 | 1,555.00 | 1,555.00 | 0.32% | 5,200 |
| Aug 14, 2026 | 1,544.00 | 1,573.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0.32% | 9,500 |
| Aug 13, 2026 | 1,504.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 2.73% | 9,100 |
| Aug 12, 2026 | 1,523.00 | 1,523.00 | 1,492.00 | 1,504.00 | 1,504.00 | -1.25% | 8,200 |
| Aug 10, 2026 | 1,518.00 | 1,530.00 | 1,504.00 | 1,523.00 | 1,523.00 | 1.53% | 2,300 |
| Aug 7, 2026 | 1,567.00 | 1,567.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.41% | 5,000 |
| Aug 6, 2026 | 1,590.00 | 1,590.00 | 1,515.00 | 1,553.00 | 1,553.00 | -2.82% | 6,800 |
| Aug 5, 2026 | 1,510.00 | 1,598.00 | 1,510.00 | 1,598.00 | 1,598.00 | 6.89% | 12,600 |
| Aug 4, 2026 | 1,477.00 | 1,495.00 | 1,456.00 | 1,495.00 | 1,495.00 | 0.20% | 19,000 |
| Aug 3, 2026 | 1,508.00 | 1,508.00 | 1,470.00 | 1,492.00 | 1,492.00 | 0.95% | 4,700 |
| Jul 31, 2026 | 1,500.00 | 1,520.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.34% | 11,600 |
| Jul 30, 2026 | 1,471.00 | 1,515.00 | 1,464.00 | 1,498.00 | 1,498.00 | 0.40% | 17,400 |
| Jul 29, 2026 | 1,533.00 | 1,543.00 | 1,455.00 | 1,492.00 | 1,492.00 | 0.34% | 27,400 |
| Jul 28, 2026 | 1,614.00 | 1,614.00 | 1,483.00 | 1,487.00 | 1,487.00 | -7.00% | 29,100 |
| Jul 27, 2026 | 1,541.00 | 1,620.00 | 1,541.00 | 1,599.00 | 1,599.00 | 5.20% | 14,600 |
| Jul 24, 2026 | 1,576.00 | 1,576.00 | 1,487.00 | 1,520.00 | 1,520.00 | -1.36% | 27,100 |
| Jul 23, 2026 | 1,523.00 | 1,566.00 | 1,521.00 | 1,541.00 | 1,541.00 | 1.72% | 6,500 |
| Jul 22, 2026 | 1,647.00 | 1,662.00 | 1,515.00 | 1,515.00 | 1,515.00 | -5.72% | 37,800 |
| Jul 21, 2026 | 1,594.00 | 1,679.00 | 1,594.00 | 1,607.00 | 1,607.00 | 3.15% | 21,000 |
| Jul 17, 2026 | 1,617.00 | 1,664.00 | 1,520.00 | 1,558.00 | 1,558.00 | -3.65% | 25,700 |
| Jul 16, 2026 | 1,662.00 | 1,664.00 | 1,617.00 | 1,617.00 | 1,617.00 | -2.82% | 4,500 |
| Jul 15, 2026 | 1,612.00 | 1,668.00 | 1,612.00 | 1,664.00 | 1,664.00 | 2.84% | 7,900 |
| Jul 14, 2026 | 1,610.00 | 1,660.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.12% | 6,200 |
| Jul 13, 2026 | 1,640.00 | 1,684.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.57% | 12,300 |
| Jul 10, 2026 | 1,618.00 | 1,680.00 | 1,618.00 | 1,680.00 | 1,680.00 | 3.83% | 9,900 |
| Jul 9, 2026 | 1,581.00 | 1,618.00 | 1,579.00 | 1,618.00 | 1,618.00 | 1.63% | 6,200 |
| Jul 8, 2026 | 1,573.00 | 1,619.00 | 1,572.00 | 1,592.00 | 1,592.00 | 0.51% | 7,000 |
| Jul 7, 2026 | 1,589.00 | 1,620.00 | 1,570.00 | 1,584.00 | 1,584.00 | 0.13% | 12,000 |
| Jul 6, 2026 | 1,590.00 | 1,641.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.00% | 9,200 |
| Jul 3, 2026 | 1,555.00 | 1,598.00 | 1,540.00 | 1,598.00 | 1,598.00 | 2.83% | 8,400 |
| Jul 2, 2026 | 1,558.00 | 1,582.00 | 1,514.00 | 1,554.00 | 1,554.00 | 2.37% | 14,000 |
| Jul 1, 2026 | 1,499.00 | 1,603.00 | 1,498.00 | 1,518.00 | 1,518.00 | 2.36% | 26,600 |
| Jun 30, 2026 | 1,478.00 | 1,506.00 | 1,474.00 | 1,483.00 | 1,483.00 | 0.61% | 16,000 |
| Jun 29, 2026 | 1,462.00 | 1,512.00 | 1,462.00 | 1,474.00 | 1,474.00 | 2.93% | 9,200 |
| Jun 26, 2026 | 1,433.00 | 1,462.00 | 1,429.00 | 1,432.00 | 1,432.00 | -1.92% | 12,900 |
| Jun 25, 2026 | 1,462.00 | 1,462.00 | 1,397.00 | 1,460.00 | 1,460.00 | -0.14% | 21,300 |
| Jun 24, 2026 | 1,447.00 | 1,467.00 | 1,409.00 | 1,462.00 | 1,462.00 | -0.54% | 14,800 |
| Jun 23, 2026 | 1,466.00 | 1,480.00 | 1,449.00 | 1,470.00 | 1,470.00 | 1.38% | 19,000 |
| Jun 22, 2026 | 1,468.00 | 1,468.00 | 1,425.00 | 1,450.00 | 1,450.00 | -1.23% | 24,300 |
| Jun 19, 2026 | 1,451.00 | 1,468.00 | 1,406.00 | 1,468.00 | 1,468.00 | -0.88% | 34,700 |
| Jun 18, 2026 | 1,388.00 | 1,481.00 | 1,344.00 | 1,481.00 | 1,481.00 | 4.44% | 42,600 |
| Jun 17, 2026 | 1,314.00 | 1,420.00 | 1,298.00 | 1,418.00 | 1,418.00 | 7.67% | 42,900 |
| Jun 16, 2026 | 1,383.00 | 1,383.00 | 1,285.00 | 1,317.00 | 1,317.00 | -5.93% | 58,900 |
| Jun 15, 2026 | 1,351.00 | 1,465.00 | 1,351.00 | 1,400.00 | 1,400.00 | 5.03% | 65,700 |
| Jun 12, 2026 | 1,349.00 | 1,373.00 | 1,323.00 | 1,333.00 | 1,333.00 | 0.08% | 29,500 |
| Jun 11, 2026 | 1,437.00 | 1,437.00 | 1,332.00 | 1,332.00 | 1,332.00 | -7.37% | 34,000 |
| Jun 10, 2026 | 1,431.00 | 1,438.00 | 1,393.00 | 1,438.00 | 1,438.00 | -0.76% | 13,100 |
| Jun 9, 2026 | 1,457.00 | 1,468.00 | 1,438.00 | 1,449.00 | 1,449.00 | 0.21% | 5,600 |