Asakuma Co.,Ltd (TYO:7678)
Japan · Delayed Price · Currency is JPY 5,370.00
-50.00 (-0.92%)
Apr 15, 2026, 3:30 PM JST
Asakuma Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,000 |
| 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 |
| Mar 9, 2026 | 4,670.00 | 4,670.00 | 4,580.00 | 4,625.00 | 4,625.00 | -1.60% | 6,300 |
| Mar 6, 2026 | 4,615.00 | 4,710.00 | 4,615.00 | 4,700.00 | 4,700.00 | 0.64% | 2,900 |
| Mar 5, 2026 | 4,690.00 | 4,695.00 | 4,620.00 | 4,670.00 | 4,670.00 | 1.97% | 3,400 |
| 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 |