Asakuma Co.,Ltd (TYO:7678)
Japan · Delayed Price · Currency is JPY 4,670.00
+90.00 (1.97%)
At close: Mar 5, 2026
Asakuma Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,690.00 | 4,695.00 | 4,620.00 | 4,670.00 | - | 1.97% | 1,100 |
| Mar 4, 2026 | 4,630.00 | 4,650.00 | 4,565.00 | 4,580.00 | 4,580.00 | -1.72% | 15,000 |
| Mar 3, 2026 | 4,700.00 | 4,715.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.96% | 5,900 |
| Mar 2, 2026 | 4,740.00 | 4,755.00 | 4,670.00 | 4,705.00 | 4,705.00 | -0.74% | 6,500 |
| Feb 27, 2026 | 4,720.00 | 4,745.00 | 4,695.00 | 4,740.00 | 4,740.00 | 0.42% | 3,000 |
| Feb 26, 2026 | 4,730.00 | 4,755.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.32% | 3,500 |
| Feb 25, 2026 | 4,695.00 | 4,720.00 | 4,675.00 | 4,705.00 | 4,705.00 | 0.75% | 4,700 |
| Feb 24, 2026 | 4,735.00 | 4,735.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.64% | 8,000 |
| Feb 20, 2026 | 4,720.00 | 4,745.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.74% | 4,000 |
| Feb 19, 2026 | 4,735.00 | 4,770.00 | 4,695.00 | 4,735.00 | 4,735.00 | - | 9,700 |
| Feb 18, 2026 | 4,740.00 | 4,770.00 | 4,650.00 | 4,735.00 | 4,735.00 | 0.21% | 13,000 |
| Feb 17, 2026 | 4,805.00 | 4,805.00 | 4,725.00 | 4,725.00 | 4,725.00 | -1.56% | 11,100 |
| Feb 16, 2026 | 4,810.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.21% | 4,300 |
| Feb 13, 2026 | 4,835.00 | 4,845.00 | 4,805.00 | 4,810.00 | 4,810.00 | -0.31% | 5,200 |
| Feb 12, 2026 | 4,795.00 | 4,840.00 | 4,795.00 | 4,825.00 | 4,825.00 | 0.73% | 10,100 |
| Feb 10, 2026 | 4,730.00 | 4,820.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1.27% | 12,900 |
| Feb 9, 2026 | 4,780.00 | 4,780.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.42% | 7,700 |
| Feb 6, 2026 | 4,760.00 | 4,775.00 | 4,735.00 | 4,750.00 | 4,750.00 | -0.21% | 6,200 |
| Feb 5, 2026 | 4,695.00 | 4,760.00 | 4,695.00 | 4,760.00 | 4,760.00 | 1.38% | 8,400 |
| Feb 4, 2026 | 4,645.00 | 4,695.00 | 4,640.00 | 4,695.00 | 4,695.00 | 1.08% | 4,700 |
| Feb 3, 2026 | 4,645.00 | 4,675.00 | 4,635.00 | 4,645.00 | 4,645.00 | 0.32% | 5,000 |
| Feb 2, 2026 | 4,655.00 | 4,675.00 | 4,620.00 | 4,630.00 | 4,630.00 | -0.96% | 8,400 |
| Jan 30, 2026 | 4,600.00 | 4,760.00 | 4,600.00 | 4,675.00 | 4,675.00 | 1.52% | 22,800 |
| Jan 29, 2026 | 4,715.00 | 4,720.00 | 4,590.00 | 4,605.00 | 4,605.00 | -2.44% | 88,700 |
| Jan 28, 2026 | 4,870.00 | 4,870.00 | 4,720.00 | 4,720.00 | 4,720.00 | -3.28% | 123,900 |
| Jan 27, 2026 | 4,865.00 | 4,880.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.31% | 31,100 |
| Jan 26, 2026 | 4,870.00 | 4,875.00 | 4,845.00 | 4,865.00 | 4,865.00 | -0.10% | 30,600 |
| Jan 23, 2026 | 4,870.00 | 4,885.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | 8,600 |
| Jan 22, 2026 | 4,880.00 | 4,885.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | 6,200 |
| Jan 21, 2026 | 4,875.00 | 4,885.00 | 4,865.00 | 4,870.00 | 4,870.00 | - | 8,000 |
| Jan 20, 2026 | 4,865.00 | 4,875.00 | 4,860.00 | 4,870.00 | 4,870.00 | 0.21% | 4,100 |
| Jan 19, 2026 | 4,875.00 | 4,890.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.10% | 8,900 |
| Jan 16, 2026 | 4,870.00 | 4,875.00 | 4,865.00 | 4,865.00 | 4,865.00 | - | 8,300 |
| Jan 15, 2026 | 4,850.00 | 4,865.00 | 4,830.00 | 4,865.00 | 4,865.00 | 0.62% | 5,400 |
| Jan 14, 2026 | 4,815.00 | 4,860.00 | 4,815.00 | 4,835.00 | 4,835.00 | 0.52% | 7,300 |
| Jan 13, 2026 | 4,815.00 | 4,815.00 | 4,795.00 | 4,810.00 | 4,810.00 | 0.63% | 11,200 |
| Jan 9, 2026 | 4,780.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 0.31% | 4,600 |
| Jan 8, 2026 | 4,750.00 | 4,790.00 | 4,750.00 | 4,765.00 | 4,765.00 | 0.32% | 14,700 |
| Jan 7, 2026 | 4,795.00 | 4,800.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.94% | 15,700 |
| Jan 6, 2026 | 4,840.00 | 4,845.00 | 4,785.00 | 4,795.00 | 4,795.00 | -1.03% | 13,900 |
| Jan 5, 2026 | 4,870.00 | 4,945.00 | 4,835.00 | 4,845.00 | 4,845.00 | -0.41% | 13,700 |
| Dec 30, 2025 | 4,840.00 | 4,870.00 | 4,830.00 | 4,865.00 | 4,865.00 | 0.83% | 8,700 |
| Dec 29, 2025 | 4,735.00 | 4,855.00 | 4,725.00 | 4,825.00 | 4,825.00 | 2.01% | 10,900 |
| Dec 26, 2025 | 4,755.00 | 4,755.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.32% | 4,300 |
| Dec 25, 2025 | 4,745.00 | 4,750.00 | 4,745.00 | 4,745.00 | 4,745.00 | 0.96% | 2,600 |
| Dec 24, 2025 | 4,705.00 | 4,745.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 3,200 |
| Dec 23, 2025 | 4,720.00 | 4,760.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.53% | 4,500 |
| Dec 22, 2025 | 4,805.00 | 4,830.00 | 4,580.00 | 4,725.00 | 4,725.00 | -1.56% | 19,500 |
| Dec 19, 2025 | 4,785.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.63% | 2,800 |
| Dec 18, 2025 | 4,725.00 | 4,790.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.95% | 2,700 |