ASIRO Inc. (TYO:7378)
Japan · Delayed Price · Currency is JPY 1,458.00
+8.00 (0.55%)
Jun 3, 2026, 3:30 PM JST
ASIRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,460.00 | 1,473.00 | 1,410.00 | 1,458.00 | 1,458.00 | 0.55% | 22,000 |
| Jun 2, 2026 | 1,480.00 | 1,493.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 37,900 |
| Jun 1, 2026 | 1,536.00 | 1,555.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.21% | 25,500 |
| May 29, 2026 | 1,552.00 | 1,607.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.72% | 12,600 |
| May 28, 2026 | 1,547.00 | 1,582.00 | 1,540.00 | 1,573.00 | 1,573.00 | 2.41% | 6,200 |
| May 27, 2026 | 1,585.00 | 1,586.00 | 1,500.00 | 1,536.00 | 1,536.00 | -2.60% | 8,700 |
| May 26, 2026 | 1,582.00 | 1,590.00 | 1,542.00 | 1,577.00 | 1,577.00 | -0.32% | 8,200 |
| May 25, 2026 | 1,627.00 | 1,656.00 | 1,550.00 | 1,582.00 | 1,582.00 | -3.30% | 22,200 |
| May 22, 2026 | 1,587.00 | 1,667.00 | 1,587.00 | 1,636.00 | 1,636.00 | 3.22% | 7,600 |
| May 21, 2026 | 1,619.00 | 1,619.00 | 1,557.00 | 1,585.00 | 1,585.00 | -0.88% | 7,900 |
| May 20, 2026 | 1,634.00 | 1,634.00 | 1,422.00 | 1,599.00 | 1,599.00 | -2.14% | 42,000 |
| May 19, 2026 | 1,600.00 | 1,662.00 | 1,585.00 | 1,634.00 | 1,634.00 | 1.93% | 21,600 |
| May 18, 2026 | 1,667.00 | 1,667.00 | 1,592.00 | 1,603.00 | 1,603.00 | -3.49% | 31,100 |
| May 15, 2026 | 1,668.00 | 1,685.00 | 1,624.00 | 1,661.00 | 1,661.00 | 0.79% | 22,400 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,611.00 | 1,648.00 | 1,648.00 | -5.72% | 52,700 |
| 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 | 3.13% | 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 |