Skip to main content
logo
Asakuma Co.,Ltd (TYO:7678)
Japan flag Japan · Delayed Price · Currency is JPY
4,170.00
+70.00 (1.71%)
Nov 4, 2026, 3:30 PM JST

Asakuma Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,070.004,190.004,060.004,170.004,170.001.71%11,300
Nov 2, 20264,130.004,165.004,075.004,100.004,100.00-0.73%12,900
Oct 30, 20263,965.004,165.003,965.004,130.004,130.004.16%16,500
Oct 29, 20264,010.004,050.003,950.003,965.003,965.00-0.88%12,400
Oct 28, 20263,955.004,035.003,950.004,000.004,000.001.27%16,200
Oct 27, 20263,875.003,975.003,865.003,950.003,950.002.20%13,700
Oct 26, 20263,760.003,875.003,760.003,865.003,865.002.79%10,000
Oct 23, 20263,690.003,775.003,685.003,760.003,760.001.35%9,300
Oct 22, 20263,745.003,765.003,700.003,710.003,710.00-1.46%5,900
Oct 21, 20263,755.003,840.003,755.003,765.003,765.000.27%7,200
Oct 20, 20263,785.003,845.003,755.003,755.003,755.00-0.79%5,800
Oct 19, 20263,760.003,815.003,690.003,785.003,785.000.53%12,000
Oct 16, 20263,700.003,780.003,690.003,765.003,765.002.03%8,100
Oct 15, 20263,560.003,690.003,550.003,690.003,690.003.65%15,200
Oct 14, 20263,645.003,645.003,505.003,560.003,560.00-1.39%10,900
Oct 13, 20263,525.003,660.003,525.003,610.003,610.002.41%10,500
Oct 9, 20263,560.003,635.003,525.003,525.003,525.00-0.98%12,200
Oct 8, 20263,650.003,680.003,560.003,560.003,560.00-3.00%8,500
Oct 7, 20263,650.003,710.003,645.003,670.003,670.001.38%5,800
Oct 6, 20263,665.003,735.003,620.003,620.003,620.00-0.96%8,100
Oct 5, 20263,740.003,770.003,655.003,655.003,655.00-2.27%8,100
Oct 2, 20263,820.003,825.003,740.003,740.003,740.00-1.71%6,700
Oct 1, 20263,800.003,860.003,780.003,805.003,805.000.66%7,800
Sep 30, 20263,785.003,825.003,755.003,780.003,780.00-0.13%8,700
Sep 29, 20263,750.003,825.003,720.003,785.003,785.000.93%10,200
Sep 28, 20263,720.003,800.003,670.003,750.003,750.000.81%16,300
Sep 25, 20263,875.003,895.003,720.003,720.003,720.00-4.00%26,500
Sep 24, 20263,840.003,890.003,795.003,875.003,875.000.91%25,000
Sep 18, 20263,790.003,850.003,730.003,840.003,840.001.32%19,800
Sep 17, 20263,700.003,820.003,650.003,790.003,790.004.12%28,200
Sep 16, 20263,550.003,655.003,550.003,640.003,640.002.54%19,100
Sep 15, 20263,405.003,575.003,370.003,550.003,550.003.20%17,000
Sep 14, 20263,355.003,480.003,340.003,440.003,440.002.53%15,800
Sep 11, 20263,260.003,360.003,220.003,355.003,355.002.60%27,600
Sep 10, 20263,155.003,285.003,120.003,270.003,270.00-0.76%28,300
Sep 9, 20263,300.003,310.003,255.003,295.003,295.00-10,600
Sep 8, 20263,275.003,330.003,270.003,295.003,295.001.07%22,100
Sep 7, 20263,250.003,265.003,235.003,260.003,260.00-7,700
Sep 4, 20263,245.003,270.003,220.003,260.003,260.000.46%7,800
Sep 3, 20263,230.003,255.003,205.003,245.003,245.000.46%4,000
Sep 2, 20263,230.003,260.003,215.003,230.003,230.000.16%6,800
Sep 1, 20263,260.003,260.003,210.003,225.003,225.00-1.23%8,200
Aug 31, 20263,235.003,270.003,210.003,265.003,265.001.40%15,400
Aug 28, 20263,180.003,220.003,180.003,220.003,220.000.31%5,600
Aug 27, 20263,175.003,230.003,160.003,210.003,210.001.74%16,100
Aug 26, 20263,145.003,180.003,135.003,155.003,155.000.32%13,000
Aug 25, 20263,115.003,150.003,105.003,145.003,145.001.13%7,100
Aug 24, 20263,040.003,110.003,040.003,110.003,110.002.47%7,700
Aug 21, 20263,075.003,105.003,035.003,035.003,035.00-1.46%8,600
Aug 20, 20263,055.003,080.003,025.003,080.003,080.001.99%7,300