ASIRO Inc. (TYO:7378)
Japan · Delayed Price · Currency is JPY 1,748.00
-5.00 (-0.29%)
At close: May 13, 2026
ASIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,735.00 | 1,762.00 | 1,712.00 | 1,748.00 | 1,748.00 | -0.29% | 16,700 |
| May 12, 2026 | 1,780.00 | 1,781.00 | 1,736.00 | 1,753.00 | 1,753.00 | -1.90% | 20,800 |
| May 11, 2026 | 1,830.00 | 1,845.00 | 1,787.00 | 1,787.00 | 1,787.00 | -2.35% | 22,300 |
| May 8, 2026 | 1,788.00 | 1,844.00 | 1,788.00 | 1,830.00 | 1,830.00 | 1.95% | 14,600 |
| May 7, 2026 | 1,848.00 | 1,849.00 | 1,789.00 | 1,795.00 | 1,795.00 | -1.97% | 31,400 |
| May 1, 2026 | 1,921.00 | 1,935.00 | 1,815.00 | 1,831.00 | 1,831.00 | -5.91% | 25,400 |
| Apr 30, 2026 | 1,903.00 | 1,972.00 | 1,881.00 | 1,946.00 | 1,946.00 | -1.52% | 22,300 |
| Apr 28, 2026 | 1,876.00 | 1,976.00 | 1,876.00 | 1,976.00 | 1,976.00 | 1.86% | 31,300 |
| Apr 27, 2026 | 2,015.00 | 2,015.00 | 1,935.00 | 1,940.00 | 1,916.00 | -3.82% | 19,900 |
| Apr 24, 2026 | 2,026.00 | 2,040.00 | 1,970.00 | 2,017.00 | 1,992.05 | -0.44% | 21,000 |
| Apr 23, 2026 | 2,003.00 | 2,032.00 | 1,997.00 | 2,026.00 | 2,000.94 | 0.35% | 17,100 |
| Apr 22, 2026 | 2,021.00 | 2,037.00 | 2,001.00 | 2,019.00 | 1,994.02 | 0.40% | 10,100 |
| Apr 21, 2026 | 2,027.00 | 2,061.00 | 2,001.00 | 2,011.00 | 1,986.12 | -0.79% | 13,500 |
| Apr 20, 2026 | 2,058.00 | 2,080.00 | 2,020.00 | 2,027.00 | 2,001.92 | -2.74% | 21,700 |
| Apr 17, 2026 | 2,094.00 | 2,099.00 | 2,070.00 | 2,084.00 | 2,058.22 | - | 11,700 |
| Apr 16, 2026 | 2,052.00 | 2,089.00 | 2,043.00 | 2,084.00 | 2,058.22 | 1.56% | 16,100 |
| Apr 15, 2026 | 2,063.00 | 2,095.00 | 2,020.00 | 2,052.00 | 2,026.61 | 1.03% | 28,500 |
| Apr 14, 2026 | 2,012.00 | 2,065.00 | 2,012.00 | 2,031.00 | 2,005.87 | 0.49% | 20,600 |
| Apr 13, 2026 | 2,035.00 | 2,066.00 | 2,002.00 | 2,021.00 | 1,996.00 | -0.88% | 20,000 |
| Apr 10, 2026 | 2,099.00 | 2,099.00 | 2,039.00 | 2,039.00 | 2,013.78 | -2.39% | 13,000 |
| Apr 9, 2026 | 2,095.00 | 2,110.00 | 2,048.00 | 2,089.00 | 2,063.16 | -0.29% | 19,700 |
| Apr 8, 2026 | 2,099.00 | 2,112.00 | 2,057.00 | 2,095.00 | 2,069.08 | 1.75% | 37,700 |
| Apr 7, 2026 | 2,099.00 | 2,117.00 | 2,028.00 | 2,059.00 | 2,033.53 | -1.01% | 33,400 |
| Apr 6, 2026 | 2,042.00 | 2,110.00 | 2,000.00 | 2,080.00 | 2,054.27 | 2.41% | 79,600 |
| Apr 3, 2026 | 2,067.00 | 2,070.00 | 2,029.00 | 2,031.00 | 2,005.87 | -0.68% | 16,800 |
| Apr 2, 2026 | 2,100.00 | 2,100.00 | 2,030.00 | 2,045.00 | 2,019.70 | -2.39% | 27,500 |
| Apr 1, 2026 | 2,061.00 | 2,098.00 | 2,049.00 | 2,095.00 | 2,069.08 | 3.15% | 23,300 |
| Mar 31, 2026 | 2,001.00 | 2,073.00 | 2,001.00 | 2,031.00 | 2,005.87 | 1.50% | 26,800 |
| Mar 30, 2026 | 2,040.00 | 2,090.00 | 1,995.00 | 2,001.00 | 1,976.25 | -4.49% | 32,100 |
| Mar 27, 2026 | 2,042.00 | 2,105.00 | 2,023.00 | 2,095.00 | 2,069.08 | 4.23% | 43,200 |
| Mar 26, 2026 | 2,072.00 | 2,077.00 | 1,988.00 | 2,010.00 | 1,985.13 | -2.85% | 30,100 |
| Mar 25, 2026 | 2,098.00 | 2,100.00 | 2,034.00 | 2,069.00 | 2,043.40 | 0.10% | 33,800 |
| Mar 24, 2026 | 2,050.00 | 2,099.00 | 2,007.00 | 2,067.00 | 2,041.43 | 1.32% | 34,200 |
| Mar 23, 2026 | 1,988.00 | 2,055.00 | 1,944.00 | 2,040.00 | 2,014.76 | 2.62% | 100,400 |
| Mar 19, 2026 | 1,956.00 | 2,020.00 | 1,956.00 | 1,988.00 | 1,963.41 | -0.90% | 40,600 |
| Mar 18, 2026 | 1,931.00 | 2,006.00 | 1,928.00 | 2,006.00 | 1,981.18 | 6.08% | 66,600 |
| Mar 17, 2026 | 1,917.00 | 1,931.00 | 1,853.00 | 1,891.00 | 1,867.61 | -1.51% | 68,900 |
| Mar 16, 2026 | 1,930.00 | 1,934.00 | 1,830.00 | 1,920.00 | 1,896.25 | -0.78% | 75,700 |
| Mar 13, 2026 | 1,854.00 | 1,993.00 | 1,837.00 | 1,935.00 | 1,911.06 | 2.16% | 226,000 |
| Mar 12, 2026 | 1,987.00 | 2,000.00 | 1,860.00 | 1,894.00 | 1,870.57 | -5.16% | 199,100 |
| Mar 11, 2026 | 2,059.00 | 2,062.00 | 1,996.00 | 1,997.00 | 1,972.29 | -3.20% | 92,500 |
| Mar 10, 2026 | 2,080.00 | 2,090.00 | 2,042.00 | 2,063.00 | 2,037.48 | 1.08% | 44,200 |
| Mar 9, 2026 | 2,040.00 | 2,053.00 | 1,978.00 | 2,041.00 | 2,015.75 | -4.63% | 95,000 |
| Mar 6, 2026 | 2,055.00 | 2,140.00 | 2,053.00 | 2,140.00 | 2,113.53 | 2.93% | 90,900 |
| Mar 5, 2026 | 2,027.00 | 2,102.00 | 2,001.00 | 2,079.00 | 2,053.28 | 4.63% | 78,900 |
| Mar 4, 2026 | 2,057.00 | 2,102.00 | 1,963.00 | 1,987.00 | 1,962.42 | -4.70% | 147,400 |
| Mar 3, 2026 | 2,154.00 | 2,154.00 | 2,069.00 | 2,085.00 | 2,059.21 | -2.80% | 56,600 |
| Mar 2, 2026 | 2,127.00 | 2,171.00 | 2,086.00 | 2,145.00 | 2,118.46 | 0.23% | 49,100 |
| Feb 27, 2026 | 2,053.00 | 2,159.00 | 2,043.00 | 2,140.00 | 2,113.53 | 4.34% | 76,700 |
| Feb 26, 2026 | 2,050.00 | 2,084.00 | 2,018.00 | 2,051.00 | 2,025.63 | 2.55% | 73,000 |