ASICS Corporation (TYO:7936)
Japan · Delayed Price · Currency is JPY 4,144.00
-60.00 (-1.43%)
Jun 24, 2026, 10:25 AM JST
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,233.00 | 4,251.00 | 4,145.00 | 4,204.00 | 4,204.00 | -1.96% | 4,678,800 |
| Jun 22, 2026 | 4,340.00 | 4,370.00 | 4,246.00 | 4,288.00 | 4,288.00 | -1.72% | 2,460,700 |
| Jun 19, 2026 | 4,399.00 | 4,463.00 | 4,363.00 | 4,363.00 | 4,363.00 | -0.77% | 5,627,000 |
| Jun 18, 2026 | 4,386.00 | 4,448.00 | 4,321.00 | 4,397.00 | 4,397.00 | 0.05% | 2,042,700 |
| Jun 17, 2026 | 4,430.00 | 4,475.00 | 4,347.00 | 4,395.00 | 4,395.00 | -0.81% | 2,745,400 |
| Jun 16, 2026 | 4,470.00 | 4,518.00 | 4,382.00 | 4,431.00 | 4,431.00 | -1.38% | 2,164,200 |
| Jun 15, 2026 | 4,520.00 | 4,538.00 | 4,451.00 | 4,493.00 | 4,493.00 | 0.97% | 1,950,400 |
| Jun 12, 2026 | 4,496.00 | 4,582.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.18% | 3,726,500 |
| Jun 11, 2026 | 4,381.00 | 4,481.00 | 4,290.00 | 4,458.00 | 4,458.00 | 1.78% | 2,719,500 |
| Jun 10, 2026 | 4,435.00 | 4,626.00 | 4,326.00 | 4,380.00 | 4,380.00 | -0.73% | 4,962,800 |
| Jun 9, 2026 | 4,449.00 | 4,476.00 | 4,338.00 | 4,412.00 | 4,412.00 | 1.29% | 2,560,700 |
| Jun 8, 2026 | 4,323.00 | 4,420.00 | 4,320.00 | 4,356.00 | 4,356.00 | -1.54% | 2,228,300 |
| Jun 5, 2026 | 4,319.00 | 4,478.00 | 4,315.00 | 4,424.00 | 4,424.00 | 1.37% | 2,518,500 |
| Jun 4, 2026 | 4,410.00 | 4,475.00 | 4,341.00 | 4,364.00 | 4,364.00 | -3.07% | 3,362,700 |
| Jun 3, 2026 | 4,753.00 | 4,803.00 | 4,495.00 | 4,502.00 | 4,502.00 | -3.54% | 4,035,100 |
| Jun 2, 2026 | 4,750.00 | 4,789.00 | 4,630.00 | 4,667.00 | 4,667.00 | -1.81% | 3,065,100 |
| Jun 1, 2026 | 4,849.00 | 4,875.00 | 4,720.00 | 4,753.00 | 4,753.00 | -1.86% | 2,788,500 |
| May 29, 2026 | 4,786.00 | 4,947.00 | 4,745.00 | 4,843.00 | 4,843.00 | 3.99% | 5,948,600 |
| May 28, 2026 | 4,695.00 | 4,827.00 | 4,635.00 | 4,657.00 | 4,657.00 | -0.79% | 4,525,300 |
| May 27, 2026 | 4,707.00 | 4,710.00 | 4,588.00 | 4,694.00 | 4,694.00 | 3.07% | 3,035,300 |
| May 26, 2026 | 4,676.00 | 4,698.00 | 4,493.00 | 4,554.00 | 4,554.00 | -2.06% | 2,768,500 |
| May 25, 2026 | 4,575.00 | 4,700.00 | 4,560.00 | 4,650.00 | 4,650.00 | 2.31% | 2,598,500 |
| May 22, 2026 | 4,521.00 | 4,594.00 | 4,507.00 | 4,545.00 | 4,545.00 | 0.55% | 1,915,600 |
| May 21, 2026 | 4,451.00 | 4,623.00 | 4,416.00 | 4,520.00 | 4,520.00 | 3.43% | 3,992,200 |
| May 20, 2026 | 4,495.00 | 4,567.00 | 4,348.00 | 4,370.00 | 4,370.00 | -1.42% | 4,320,100 |
| May 19, 2026 | 4,445.00 | 4,477.00 | 4,326.00 | 4,433.00 | 4,433.00 | -0.07% | 3,840,900 |
| May 18, 2026 | 4,436.00 | 4,512.00 | 4,294.00 | 4,436.00 | 4,436.00 | -1.55% | 4,230,100 |
| May 15, 2026 | 4,665.00 | 4,697.00 | 4,441.00 | 4,506.00 | 4,506.00 | 0.22% | 4,929,100 |
| May 14, 2026 | 4,670.00 | 4,720.00 | 4,496.00 | 4,496.00 | 4,496.00 | -2.26% | 5,909,800 |
| May 13, 2026 | 4,925.00 | 5,149.00 | 4,530.00 | 4,600.00 | 4,600.00 | -6.05% | 17,765,800 |
| May 12, 2026 | 4,839.00 | 4,905.00 | 4,790.00 | 4,896.00 | 4,896.00 | 2.66% | 5,023,500 |
| May 11, 2026 | 4,680.00 | 4,773.00 | 4,623.00 | 4,769.00 | 4,769.00 | 2.78% | 2,670,700 |
| May 8, 2026 | 4,668.00 | 4,668.00 | 4,517.00 | 4,640.00 | 4,640.00 | 0.26% | 3,605,500 |
| May 7, 2026 | 4,582.00 | 4,678.00 | 4,557.00 | 4,628.00 | 4,628.00 | 6.61% | 6,410,200 |
| May 1, 2026 | 4,410.00 | 4,414.00 | 4,271.00 | 4,341.00 | 4,341.00 | -2.05% | 2,687,900 |
| Apr 30, 2026 | 4,414.00 | 4,513.00 | 4,355.00 | 4,432.00 | 4,432.00 | -2.68% | 3,831,000 |
| Apr 28, 2026 | 4,470.00 | 4,566.00 | 4,439.00 | 4,554.00 | 4,554.00 | 1.70% | 2,387,700 |
| Apr 27, 2026 | 4,444.00 | 4,513.00 | 4,419.00 | 4,478.00 | 4,478.00 | 1.45% | 1,888,000 |
| Apr 24, 2026 | 4,458.00 | 4,475.00 | 4,373.00 | 4,414.00 | 4,414.00 | -1.43% | 1,768,300 |
| Apr 23, 2026 | 4,555.00 | 4,566.00 | 4,440.00 | 4,478.00 | 4,478.00 | -2.01% | 2,349,100 |
| Apr 22, 2026 | 4,452.00 | 4,604.00 | 4,452.00 | 4,570.00 | 4,570.00 | 0.71% | 2,737,300 |
| Apr 21, 2026 | 4,610.00 | 4,630.00 | 4,538.00 | 4,538.00 | 4,538.00 | -1.54% | 2,647,400 |
| Apr 20, 2026 | 4,578.00 | 4,610.00 | 4,524.00 | 4,609.00 | 4,609.00 | 0.30% | 2,500,000 |
| Apr 17, 2026 | 4,687.00 | 4,735.00 | 4,595.00 | 4,595.00 | 4,595.00 | -3.41% | 2,908,100 |
| Apr 16, 2026 | 4,630.00 | 4,760.00 | 4,601.00 | 4,757.00 | 4,757.00 | 4.14% | 2,971,000 |
| Apr 15, 2026 | 4,640.00 | 4,643.00 | 4,528.00 | 4,568.00 | 4,568.00 | -0.04% | 2,314,900 |
| Apr 14, 2026 | 4,513.00 | 4,635.00 | 4,484.00 | 4,570.00 | 4,570.00 | 1.85% | 2,370,300 |
| Apr 13, 2026 | 4,540.00 | 4,605.00 | 4,453.00 | 4,487.00 | 4,487.00 | -1.75% | 2,443,500 |
| Apr 10, 2026 | 4,405.00 | 4,591.00 | 4,385.00 | 4,567.00 | 4,567.00 | 3.61% | 3,344,100 |
| Apr 9, 2026 | 4,424.00 | 4,477.00 | 4,371.00 | 4,408.00 | 4,408.00 | -0.54% | 3,298,400 |