Skip to main content
logo
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
3,943.00
+26.00 (0.66%)
Oct 31, 2025, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,963.004,012.003,918.003,943.003,943.000.66%3,742,000
Oct 30, 20253,883.003,921.003,857.003,917.003,917.00-0.20%3,670,700
Oct 29, 20253,943.003,969.003,887.003,925.003,925.00-0.63%2,634,100
Oct 28, 20254,075.004,100.003,925.003,950.003,950.00-4.03%3,140,300
Oct 27, 20254,043.004,170.004,015.004,116.004,116.003.50%3,930,800
Oct 24, 20254,019.004,047.003,972.003,977.003,977.00-0.90%3,400,300
Oct 23, 20254,028.004,086.003,986.004,013.004,013.000.33%5,010,700
Oct 22, 20253,950.004,015.003,920.004,000.004,000.002.30%4,317,900
Oct 21, 20253,799.003,941.003,795.003,910.003,910.005.02%5,679,000
Oct 20, 20253,724.003,738.003,679.003,723.003,723.001.53%2,172,300
Oct 17, 20253,726.003,732.003,665.003,667.003,667.00-1.79%2,668,800
Oct 16, 20253,780.003,812.003,697.003,734.003,734.001.33%2,002,800
Oct 15, 20253,686.003,718.003,673.003,685.003,685.000.24%2,312,500
Oct 14, 20253,690.003,764.003,648.003,676.003,676.00-3.39%4,271,000
Oct 10, 20253,787.003,830.003,775.003,805.003,805.00-2.08%3,610,800
Oct 9, 20253,950.003,969.003,886.003,886.003,886.00-1.17%2,770,200
Oct 8, 20253,920.003,973.003,909.003,932.003,932.00-0.25%2,593,000
Oct 7, 20253,920.004,020.003,916.003,942.003,942.00-0.83%3,307,000
Oct 6, 20254,013.004,036.003,893.003,975.003,975.004.52%3,948,100
Oct 3, 20253,800.003,865.003,780.003,803.003,803.001.14%2,638,700
Oct 2, 20253,851.003,869.003,760.003,760.003,760.00-2.99%3,235,400
Oct 1, 20253,882.003,890.003,780.003,876.003,876.000.10%2,657,800
Sep 30, 20253,965.003,980.003,872.003,872.003,872.00-1.17%2,348,600
Sep 29, 20253,949.003,958.003,899.003,918.003,918.00-0.66%2,587,000
Sep 26, 20253,894.004,020.003,894.003,944.003,944.001.31%4,371,600
Sep 25, 20253,900.003,920.003,812.003,893.003,893.000.62%3,268,700
Sep 24, 20253,800.003,931.003,798.003,869.003,869.000.60%3,005,400
Sep 22, 20253,880.003,914.003,840.003,846.003,846.00-1.03%2,201,500
Sep 19, 20253,936.003,977.003,856.003,886.003,886.00-1.45%4,073,600
Sep 18, 20253,915.003,979.003,912.003,943.003,943.000.74%1,927,900
Sep 17, 20254,055.004,060.003,914.003,914.003,914.00-3.90%4,083,900
Sep 16, 20254,205.004,212.004,066.004,073.004,073.00-2.11%3,487,900
Sep 12, 20254,196.004,210.004,142.004,161.004,161.00-0.53%2,596,800
Sep 11, 20254,167.004,241.004,124.004,183.004,183.000.97%3,234,100
Sep 10, 20254,073.004,171.004,070.004,143.004,143.001.44%3,105,200
Sep 9, 20254,203.004,219.004,082.004,084.004,084.00-0.73%4,881,700
Sep 8, 20254,102.004,190.004,075.004,114.004,114.001.78%3,720,000
Sep 5, 20253,930.004,060.003,918.004,042.004,042.003.77%3,922,700
Sep 4, 20253,866.003,940.003,866.003,895.003,895.00-0.03%3,604,500
Sep 3, 20253,876.003,949.003,865.003,896.003,896.00-2.99%4,096,500
Sep 2, 20253,986.004,048.003,983.004,016.004,016.000.75%2,302,600
Sep 1, 20253,960.003,991.003,940.003,986.003,986.00-0.33%2,052,000
Aug 29, 20254,115.004,139.003,980.003,999.003,999.00-2.30%3,332,200
Aug 28, 20254,052.004,127.004,041.004,093.004,093.001.06%2,189,300
Aug 27, 20254,080.004,086.004,024.004,050.004,050.00-1.20%2,475,500
Aug 26, 20254,141.004,148.004,058.004,099.004,099.00-1.98%6,365,300
Aug 25, 20254,280.004,280.004,153.004,182.004,182.00-2,856,500
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