Skip to main content
logo
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
-3.00 (-0.08%)
Aug 1, 2025, 3:30 PM JST

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20253,540.003,540.003,461.003,491.003,479.27-0.85%2,768,000
Jun 10, 20253,501.003,564.003,498.003,521.003,509.16-0.17%3,293,500
Jun 9, 20253,516.003,555.003,471.003,527.003,515.141.64%2,816,400
Jun 6, 20253,496.003,505.003,433.003,470.003,458.34-0.17%3,155,400
Jun 5, 20253,570.003,584.003,471.003,476.003,464.32-3.28%3,124,100
Jun 4, 20253,562.003,600.003,522.003,594.003,581.922.63%3,514,200
Jun 3, 20253,555.003,560.003,477.003,502.003,490.23-1.63%2,933,100
Jun 2, 20253,485.003,573.003,485.003,560.003,548.032.21%3,696,600
May 30, 20253,477.003,507.003,424.003,483.003,471.29-1.80%9,109,900
May 29, 20253,530.003,585.003,491.003,547.003,535.081.90%4,602,400
May 28, 20253,507.003,574.003,481.003,481.003,469.30-0.11%4,885,200
May 27, 20253,377.003,485.003,360.003,485.003,473.292.50%2,912,700
May 26, 20253,480.003,534.003,391.003,400.003,388.57-1.31%4,777,200
May 23, 20253,390.003,450.003,369.003,445.003,433.421.92%5,087,700