Asakuma Co.,Ltd (TYO:7678)
Japan · Delayed Price · Currency is JPY 6,470.00
+150.00 (2.37%)
May 27, 2026, 9:03 AM JST
Asakuma Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6,290.00 | 6,400.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.48% | 10,400 |
| May 22, 2026 | 5,900.00 | 6,420.00 | 5,870.00 | 6,290.00 | 6,290.00 | 5.01% | 22,400 |
| May 21, 2026 | 6,850.00 | 6,940.00 | 5,970.00 | 5,990.00 | 5,990.00 | -12.55% | 58,000 |
| May 20, 2026 | 6,660.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 2.85% | 12,300 |
| May 19, 2026 | 6,500.00 | 6,690.00 | 6,500.00 | 6,660.00 | 6,660.00 | 3.74% | 11,800 |
| May 18, 2026 | 6,130.00 | 6,420.00 | 6,130.00 | 6,420.00 | 6,420.00 | 4.05% | 9,000 |
| May 15, 2026 | 6,090.00 | 6,300.00 | 6,010.00 | 6,170.00 | 6,170.00 | 1.31% | 13,900 |
| May 14, 2026 | 6,000.00 | 6,150.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.50% | 11,000 |
| May 13, 2026 | 5,910.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | 2.54% | 11,200 |
| May 12, 2026 | 5,850.00 | 5,920.00 | 5,760.00 | 5,910.00 | 5,910.00 | 1.03% | 12,300 |
| May 11, 2026 | 5,790.00 | 5,850.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.21% | 6,700 |
| May 8, 2026 | 5,630.00 | 5,780.00 | 5,520.00 | 5,780.00 | 5,780.00 | 3.40% | 13,200 |
| May 7, 2026 | 5,650.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | 1.27% | 5,100 |
| May 1, 2026 | 5,470.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1.10% | 3,700 |
| Apr 30, 2026 | 5,620.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.62% | 9,000 |
| Apr 28, 2026 | 5,500.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1.09% | 2,700 |
| Apr 27, 2026 | 5,520.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | 1.10% | 7,000 |
| Apr 24, 2026 | 5,420.00 | 5,560.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.56% | 15,100 |
| Apr 23, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.37% | 11,800 |
| Apr 22, 2026 | 5,510.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.63% | 9,600 |
| Apr 21, 2026 | 5,540.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.08% | 11,100 |
| Apr 20, 2026 | 5,680.00 | 5,690.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.89% | 13,400 |
| Apr 17, 2026 | 5,840.00 | 5,840.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.88% | 16,500 |
| Apr 16, 2026 | 5,970.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | 5.59% | 43,400 |
| Apr 15, 2026 | 5,460.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.92% | 4,600 |
| Apr 14, 2026 | 5,470.00 | 5,560.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.93% | 4,500 |
| Apr 13, 2026 | 5,490.00 | 5,640.00 | 5,360.00 | 5,370.00 | 5,370.00 | -2.19% | 8,100 |
| Apr 10, 2026 | 5,720.00 | 5,740.00 | 5,440.00 | 5,490.00 | 5,490.00 | -4.02% | 6,500 |
| Apr 9, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.35% | 6,300 |
| Apr 8, 2026 | 5,690.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 5,700 |
| Apr 7, 2026 | 5,560.00 | 5,750.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.90% | 8,100 |
| Apr 6, 2026 | 5,400.00 | 5,640.00 | 5,400.00 | 5,550.00 | 5,550.00 | 3.16% | 12,700 |
| Apr 3, 2026 | 5,370.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.19% | 8,600 |
| Apr 2, 2026 | 5,490.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.37% | 12,200 |
| Apr 1, 2026 | 5,340.00 | 5,520.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.94% | 10,600 |
| Mar 31, 2026 | 5,580.00 | 5,580.00 | 5,080.00 | 5,320.00 | 5,320.00 | -3.80% | 30,400 |
| Mar 30, 2026 | 5,350.00 | 5,560.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.03% | 12,700 |
| Mar 27, 2026 | 5,300.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,420.00 | 3.24% | 15,800 |
| Mar 26, 2026 | 5,180.00 | 5,250.00 | 5,090.00 | 5,250.00 | 5,250.00 | 1.35% | 14,800 |
| Mar 25, 2026 | 4,985.00 | 5,230.00 | 4,985.00 | 5,180.00 | 5,180.00 | 5.39% | 22,700 |
| Mar 24, 2026 | 4,835.00 | 4,980.00 | 4,800.00 | 4,915.00 | 4,915.00 | 2.93% | 14,700 |
| Mar 23, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,775.00 | 4,775.00 | -1.65% | 4,100 |
| Mar 19, 2026 | 4,810.00 | 4,855.00 | 4,790.00 | 4,855.00 | 4,855.00 | 0.31% | 6,700 |
| Mar 18, 2026 | 4,785.00 | 4,840.00 | 4,765.00 | 4,840.00 | 4,840.00 | 1.26% | 7,000 |
| Mar 17, 2026 | 4,740.00 | 4,800.00 | 4,725.00 | 4,780.00 | 4,780.00 | 1.16% | 4,300 |
| Mar 16, 2026 | 4,700.00 | 4,725.00 | 4,665.00 | 4,725.00 | 4,725.00 | 0.11% | 5,100 |
| Mar 13, 2026 | 4,735.00 | 4,735.00 | 4,640.00 | 4,720.00 | 4,720.00 | -0.42% | 8,900 |
| Mar 12, 2026 | 4,805.00 | 4,815.00 | 4,670.00 | 4,740.00 | 4,740.00 | -1.04% | 15,100 |
| Mar 11, 2026 | 4,775.00 | 4,790.00 | 4,750.00 | 4,790.00 | 4,790.00 | 0.84% | 7,300 |
| Mar 10, 2026 | 4,655.00 | 4,755.00 | 4,655.00 | 4,750.00 | 4,750.00 | 2.70% | 8,900 |