Skip to main content
logo
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
4,896.00
+127.00 (2.66%)
May 12, 2026, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20264,839.004,905.004,790.004,896.004,896.002.66%5,023,500
May 11, 20264,680.004,773.004,623.004,769.004,769.002.78%2,670,700
May 8, 20264,668.004,668.004,517.004,640.004,640.000.26%3,605,500
May 7, 20264,582.004,678.004,557.004,628.004,628.006.61%6,410,200
May 1, 20264,410.004,414.004,271.004,341.004,341.00-2.05%2,687,900
Apr 30, 20264,414.004,513.004,355.004,432.004,432.00-2.68%3,831,000
Apr 28, 20264,470.004,566.004,439.004,554.004,554.001.70%2,387,700
Apr 27, 20264,444.004,513.004,419.004,478.004,478.001.45%1,888,000
Apr 24, 20264,458.004,475.004,373.004,414.004,414.00-1.43%1,768,300
Apr 23, 20264,555.004,566.004,440.004,478.004,478.00-2.01%2,349,100
Apr 22, 20264,452.004,604.004,452.004,570.004,570.000.71%2,737,300
Apr 21, 20264,610.004,630.004,538.004,538.004,538.00-1.54%2,647,400
Apr 20, 20264,578.004,610.004,524.004,609.004,609.000.30%2,500,000
Apr 17, 20264,687.004,735.004,595.004,595.004,595.00-3.41%2,908,100
Apr 16, 20264,630.004,760.004,601.004,757.004,757.004.14%2,971,000
Apr 15, 20264,640.004,643.004,528.004,568.004,568.00-0.04%2,314,900
Apr 14, 20264,513.004,635.004,484.004,570.004,570.001.85%2,370,300
Apr 13, 20264,540.004,605.004,453.004,487.004,487.00-1.75%2,443,500
Apr 10, 20264,405.004,591.004,385.004,567.004,567.003.61%3,344,100
Apr 9, 20264,424.004,477.004,371.004,408.004,408.00-0.54%3,298,400
Apr 8, 20264,364.004,432.004,296.004,432.004,432.005.78%5,446,900
Apr 7, 20264,288.004,327.004,180.004,190.004,190.00-0.66%2,697,600
Apr 6, 20264,293.004,301.004,208.004,218.004,218.00-2.04%2,497,200
Apr 3, 20264,442.004,452.004,303.004,306.004,306.00-0.67%2,322,100
Apr 2, 20264,500.004,620.004,335.004,335.004,335.00-1.03%3,836,800
Apr 1, 20264,366.004,388.004,276.004,380.004,380.005.39%3,538,600
Mar 31, 20264,128.004,252.004,089.004,156.004,156.000.68%3,895,100
Mar 30, 20264,166.004,180.003,990.004,128.004,128.00-4.13%4,799,900
Mar 27, 20264,320.004,343.004,283.004,306.004,306.00-1.31%3,323,700
Mar 26, 20264,367.004,395.004,312.004,363.004,363.000.76%1,946,800
Mar 25, 20264,390.004,396.004,306.004,330.004,330.000.23%2,659,700
Mar 24, 20264,377.004,377.004,275.004,320.004,320.001.60%2,047,600
Mar 23, 20264,264.004,297.004,180.004,252.004,252.00-3.45%4,627,200
Mar 19, 20264,459.004,478.004,326.004,404.004,404.00-3.53%4,400,400
Mar 18, 20264,525.004,600.004,464.004,565.004,565.003.70%3,788,000
Mar 17, 20264,493.004,493.004,395.004,402.004,402.001.13%2,412,500
Mar 16, 20264,425.004,490.004,353.004,353.004,353.00-2.40%2,999,800
Mar 13, 20264,565.004,572.004,407.004,460.004,460.000.79%3,426,900
Mar 12, 20264,416.004,495.004,386.004,425.004,425.00-1.36%3,245,500
Mar 11, 20264,465.004,533.004,424.004,486.004,486.003.58%2,877,900
Mar 10, 20264,391.004,419.004,287.004,331.004,331.00-0.96%3,531,300
Mar 9, 20264,257.004,387.004,240.004,373.004,373.00-5.08%3,954,200
Mar 6, 20264,599.004,622.004,520.004,607.004,607.001.03%2,999,600
Mar 5, 20264,716.004,771.004,552.004,560.004,560.00-2.02%3,314,300
Mar 4, 20264,575.004,678.004,488.004,654.004,654.001.00%5,413,000
Mar 3, 20264,698.004,761.004,560.004,608.004,608.00-4.85%4,359,000
Mar 2, 20264,954.004,958.004,828.004,843.004,843.001.02%4,712,600
Feb 27, 20264,795.004,848.004,753.004,794.004,794.000.61%5,621,700
Feb 26, 20264,669.004,878.004,639.004,765.004,765.002.03%4,008,600
Feb 25, 20264,795.004,795.004,666.004,670.004,670.00-2.67%3,776,600