Skip to main content
logo
Asakuma Co.,Ltd (TYO:7678)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+40.00 (1.30%)
Aug 14, 2026, 3:30 PM JST

Asakuma Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,110.003,125.003,085.003,125.003,125.001.30%6,600
Aug 13, 20263,090.003,090.003,080.003,085.003,085.001.48%2,000
Aug 12, 20263,105.003,145.003,040.003,040.003,040.00-2.09%6,700
Aug 10, 20263,165.003,175.003,095.003,105.003,105.00-1.27%10,300
Aug 7, 20263,095.003,180.003,095.003,145.003,145.001.94%28,800
Aug 6, 20263,050.003,085.003,050.003,085.003,085.001.15%15,100
Aug 5, 20263,050.003,090.003,040.003,050.003,050.00-0.33%9,700
Aug 4, 20263,000.003,070.002,982.003,060.003,060.002.41%20,000
Aug 3, 20262,981.002,988.002,958.002,988.002,988.00-0.07%16,200
Jul 31, 20263,005.003,030.002,960.002,990.002,990.00-1.48%28,100
Jul 30, 20263,005.003,065.002,931.003,035.003,035.00-4.11%86,900
Jul 29, 20263,160.003,180.003,140.003,165.003,165.00-0.31%151,000
Jul 28, 20263,125.003,175.003,125.003,175.003,175.001.11%42,400
Jul 27, 20263,165.003,175.003,130.003,140.003,140.00-0.79%47,400
Jul 24, 20263,185.003,195.003,165.003,165.003,165.00-0.94%26,200
Jul 23, 20263,200.003,230.003,190.003,195.003,195.00-0.16%12,600
Jul 22, 20263,275.003,275.003,185.003,200.003,200.00-2.29%39,400
Jul 21, 20263,325.003,335.003,275.003,275.003,275.00-0.76%25,200
Jul 17, 20263,310.003,365.003,290.003,300.003,300.000.46%31,000
Jul 16, 20263,335.003,350.003,285.003,285.003,285.00-1.05%18,600
Jul 15, 20263,325.003,360.003,270.003,320.003,320.00-19,600
Jul 14, 20263,295.003,405.003,290.003,320.003,320.000.61%28,200
Jul 13, 20263,300.003,325.003,285.003,300.003,300.00-9,000
Jul 10, 20263,335.003,335.003,290.003,300.003,300.00-8,000
Jul 9, 20263,315.003,345.003,295.003,300.003,300.00-0.45%14,000
Jul 8, 20263,340.003,375.003,285.003,315.003,315.00-0.75%19,800
Jul 7, 20263,235.003,380.003,235.003,340.003,340.003.25%33,000
Jul 6, 20263,240.003,275.003,180.003,235.003,235.00-0.15%31,400
Jul 3, 20263,265.003,340.003,240.003,240.003,240.00-0.77%41,000
Jul 2, 20263,235.003,285.003,235.003,265.003,265.001.24%16,800
Jul 1, 20263,295.003,345.003,215.003,225.003,225.00-1.07%34,600
Jun 30, 20263,285.003,325.003,230.003,260.003,260.00-0.76%20,000
Jun 29, 20263,095.003,290.003,095.003,285.003,285.006.31%37,600
Jun 26, 20263,110.003,140.003,045.003,090.003,090.00-28,600
Jun 25, 20263,070.003,145.003,000.003,090.003,090.000.65%19,800
Jun 24, 20263,055.003,140.003,055.003,070.003,070.00-1.13%12,600
Jun 23, 20263,050.003,140.002,945.003,105.003,105.002.64%25,400
Jun 22, 20263,020.003,050.002,990.003,025.003,025.002.72%15,000
Jun 19, 20262,885.002,945.002,815.002,945.002,945.002.08%25,200
Jun 18, 20262,900.003,000.002,885.002,885.002,885.00-0.52%22,200
Jun 17, 20262,865.002,970.002,855.002,900.002,900.001.58%20,000
Jun 16, 20262,955.002,985.002,855.002,855.002,855.00-3.38%31,200
Jun 15, 20263,035.003,045.002,935.002,955.002,955.00-1.34%22,000
Jun 12, 20263,115.003,150.002,975.002,995.002,995.00-3.85%32,600
Jun 11, 20263,255.003,320.003,105.003,115.003,115.00-5.75%30,000
Jun 10, 20263,225.003,310.003,205.003,305.003,305.002.16%14,000
Jun 9, 20263,310.003,335.003,235.003,235.003,235.00-0.77%22,800
Jun 8, 20263,220.003,345.003,200.003,260.003,260.000.93%12,000
Jun 5, 20263,250.003,295.003,220.003,230.003,230.00-0.77%15,200
Jun 4, 20263,305.003,315.003,255.003,255.003,255.00-1.51%6,400