Skip to main content
logo
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
4,182.00
-14.00 (-0.33%)
Aug 22, 2025, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,240.004,245.004,106.004,182.004,182.00-0.33%3,319,700
Aug 21, 20254,068.004,211.004,065.004,196.004,196.003.22%3,784,900
Aug 20, 20254,084.004,104.004,024.004,065.004,065.00-2.14%4,028,300
Aug 19, 20254,215.004,289.004,141.004,154.004,154.00-2.10%4,194,200
Aug 18, 20254,265.004,277.004,170.004,243.004,243.00-0.05%4,602,800
Aug 15, 20254,220.004,256.004,130.004,245.004,245.003.06%8,120,100
Aug 14, 20254,023.004,145.003,994.004,119.004,119.00-1.06%14,114,700
Aug 13, 20253,600.004,187.003,574.004,163.004,163.0017.93%32,597,100
Aug 12, 20253,531.003,556.003,504.003,530.003,530.001.15%5,006,000
Aug 8, 20253,550.003,566.003,485.003,490.003,490.00-1.69%3,739,300
Aug 7, 20253,526.003,597.003,511.003,550.003,550.001.43%3,009,400
Aug 6, 20253,511.003,568.003,485.003,500.003,500.000.14%2,399,100
Aug 5, 20253,481.003,511.003,460.003,495.003,495.000.43%3,412,800
Aug 4, 20253,460.003,512.003,425.003,480.003,480.00-2.38%4,197,600
Aug 1, 20253,610.003,658.003,565.003,565.003,565.00-0.08%3,977,800
Jul 31, 20253,661.003,676.003,555.003,568.003,568.00-3.07%4,633,300
Jul 30, 20253,649.003,696.003,610.003,681.003,681.002.85%10,227,300
Jul 29, 20253,572.003,579.003,533.003,579.003,579.00-0.42%2,447,000
Jul 28, 20253,750.003,750.003,594.003,594.003,594.00-3.65%2,595,000
Jul 25, 20253,780.003,795.003,714.003,730.003,730.00-1.17%2,733,600
Jul 24, 20253,650.003,810.003,643.003,774.003,774.004.31%5,109,900
Jul 23, 20253,550.003,707.003,536.003,618.003,618.003.40%6,479,100
Jul 22, 20253,580.003,628.003,460.003,499.003,499.00-2.75%4,838,400
Jul 18, 20253,640.003,661.003,575.003,598.003,598.00-0.94%2,575,800
Jul 17, 20253,622.003,653.003,596.003,632.003,632.00-0.11%1,649,600
Jul 16, 20253,681.003,687.003,618.003,636.003,636.00-0.19%1,835,000
Jul 15, 20253,648.003,668.003,615.003,643.003,643.000.64%1,668,400
Jul 14, 20253,622.003,635.003,581.003,620.003,620.00-0.06%1,889,400
Jul 11, 20253,706.003,719.003,610.003,622.003,622.00-2.63%3,538,600
Jul 10, 20253,772.003,791.003,689.003,720.003,720.00-1.54%3,738,100
Jul 9, 20253,799.003,819.003,709.003,778.003,778.00-0.32%4,298,500
Jul 8, 20253,779.003,833.003,707.003,790.003,790.002.18%6,310,800
Jul 7, 20253,688.003,780.003,671.003,709.003,709.001.39%4,889,800
Jul 4, 20253,634.003,674.003,606.003,658.003,658.002.04%2,100,400
Jul 3, 20253,700.003,716.003,556.003,585.003,585.00-1.10%4,102,600
Jul 2, 20253,680.003,684.003,608.003,625.003,625.00-1.71%3,205,400
Jul 1, 20253,685.003,710.003,615.003,688.003,688.000.22%2,393,000
Jun 30, 20253,715.003,751.003,653.003,680.003,680.00-3,995,900
Jun 27, 20253,610.003,680.003,598.003,680.003,680.003.08%5,610,600
Jun 26, 20253,535.003,597.003,530.003,570.003,558.000.79%4,084,800
Jun 25, 20253,520.003,569.003,486.003,542.003,530.091.81%5,018,900
Jun 24, 20253,399.003,479.003,391.003,479.003,467.313.30%5,200,400
Jun 23, 20253,285.003,373.003,225.003,368.003,356.681.97%3,745,500
Jun 20, 20253,321.003,375.003,301.003,303.003,291.90-1.58%6,375,800
Jun 19, 20253,406.003,421.003,342.003,356.003,344.72-2.81%3,103,500
Jun 18, 20253,440.003,479.003,426.003,453.003,441.390.73%2,286,700
Jun 17, 20253,423.003,445.003,398.003,428.003,416.480.82%2,353,100
Jun 16, 20253,374.003,427.003,353.003,400.003,388.570.32%3,479,300
Jun 13, 20253,433.003,467.003,358.003,389.003,377.61-3.25%4,370,600
Jun 12, 20253,525.003,559.003,478.003,503.003,491.230.34%2,579,000