Skip to main content
logo
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
4,976.00
+66.00 (1.34%)
Jul 16, 2026, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20264,911.005,065.004,890.004,976.004,976.001.34%2,858,900
Jul 15, 20264,965.004,981.004,844.004,910.004,910.00-0.24%2,652,700
Jul 14, 20264,900.005,036.004,855.004,922.004,922.000.74%4,250,300
Jul 13, 20264,650.004,930.004,630.004,886.004,886.006.70%5,154,800
Jul 10, 20264,538.004,586.004,495.004,579.004,579.00-0.63%2,846,400
Jul 9, 20264,560.004,658.004,536.004,608.004,608.000.17%2,029,900
Jul 8, 20264,609.004,695.004,593.004,600.004,600.00-1.69%3,193,400
Jul 7, 20264,724.004,772.004,634.004,679.004,679.00-0.95%3,622,000
Jul 6, 20264,640.004,767.004,623.004,724.004,724.002.16%3,180,700
Jul 3, 20264,512.004,639.004,489.004,624.004,624.003.35%5,136,300
Jul 2, 20264,301.004,490.004,283.004,474.004,474.003.71%3,000,500
Jul 1, 20264,400.004,443.004,309.004,314.004,314.00-1.39%3,175,200
Jun 30, 20264,486.004,488.004,364.004,375.004,375.00-2.50%3,082,600
Jun 29, 20264,508.004,525.004,427.004,487.004,487.001.10%3,461,300
Jun 26, 20264,458.004,488.004,339.004,456.004,438.00-1.50%5,017,900
Jun 25, 20264,377.004,563.004,352.004,524.004,505.736.55%5,537,800
Jun 24, 20264,195.004,263.004,108.004,246.004,228.851.00%3,346,800
Jun 23, 20264,233.004,251.004,145.004,204.004,187.02-1.96%4,678,800
Jun 22, 20264,340.004,370.004,246.004,288.004,270.68-1.72%2,460,700
Jun 19, 20264,399.004,463.004,363.004,363.004,345.38-0.77%5,627,000
Jun 18, 20264,386.004,448.004,321.004,397.004,379.240.05%2,042,700
Jun 17, 20264,430.004,475.004,347.004,395.004,377.25-0.81%2,745,400
Jun 16, 20264,470.004,518.004,382.004,431.004,413.10-1.38%2,164,200
Jun 15, 20264,520.004,538.004,451.004,493.004,474.850.97%1,950,400
Jun 12, 20264,496.004,582.004,440.004,450.004,432.02-0.18%3,726,500
Jun 11, 20264,381.004,481.004,290.004,458.004,439.991.78%2,719,500
Jun 10, 20264,435.004,626.004,326.004,380.004,362.31-0.73%4,962,800
Jun 9, 20264,449.004,476.004,338.004,412.004,394.181.29%2,560,700
Jun 8, 20264,323.004,420.004,320.004,356.004,338.40-1.54%2,228,300
Jun 5, 20264,319.004,478.004,315.004,424.004,406.131.37%2,518,500
Jun 4, 20264,410.004,475.004,341.004,364.004,346.37-3.07%3,362,700
Jun 3, 20264,753.004,803.004,495.004,502.004,483.81-3.54%4,035,100
Jun 2, 20264,750.004,789.004,630.004,667.004,648.15-1.81%3,065,100
Jun 1, 20264,849.004,875.004,720.004,753.004,733.80-1.86%2,788,500
May 29, 20264,786.004,947.004,745.004,843.004,823.443.99%5,948,600
May 28, 20264,695.004,827.004,635.004,657.004,638.19-0.79%4,525,300
May 27, 20264,707.004,710.004,588.004,694.004,675.043.07%3,035,300
May 26, 20264,676.004,698.004,493.004,554.004,535.60-2.06%2,768,500
May 25, 20264,575.004,700.004,560.004,650.004,631.222.31%2,598,500
May 22, 20264,521.004,594.004,507.004,545.004,526.640.55%1,915,600
May 21, 20264,451.004,623.004,416.004,520.004,501.743.43%3,992,200
May 20, 20264,495.004,567.004,348.004,370.004,352.35-1.42%4,320,100
May 19, 20264,445.004,477.004,326.004,433.004,415.09-0.07%3,840,900
May 18, 20264,436.004,512.004,294.004,436.004,418.08-1.55%4,230,100
May 15, 20264,665.004,697.004,441.004,506.004,487.800.22%4,929,100
May 14, 20264,670.004,720.004,496.004,496.004,477.84-2.26%5,909,800
May 13, 20264,925.005,149.004,530.004,600.004,581.42-6.05%17,765,800
May 12, 20264,839.004,905.004,790.004,896.004,876.222.66%5,023,500
May 11, 20264,680.004,773.004,623.004,769.004,749.742.78%2,670,700
May 8, 20264,668.004,668.004,517.004,640.004,621.260.26%3,605,500