ASICS Corporation (TYO:7936)
Japan · Delayed Price · Currency is JPY 4,180.00
-700.00 (-14.34%)
Nov 13, 2026, 3:30 PM JST
ASICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,906.00 | 4,974.00 | 4,180.00 | 4,180.00 | 4,180.00 | -14.34% | 24,046,800 |
| Nov 12, 2026 | 5,085.00 | 5,139.00 | 4,858.00 | 4,880.00 | 4,880.00 | -4.67% | 5,008,800 |
| Nov 11, 2026 | 5,100.00 | 5,305.00 | 5,062.00 | 5,119.00 | 5,119.00 | -0.62% | 3,891,700 |
| Nov 10, 2026 | 5,126.00 | 5,183.00 | 5,066.00 | 5,151.00 | 5,151.00 | 1.46% | 3,467,600 |
| Nov 9, 2026 | 4,944.00 | 5,105.00 | 4,942.00 | 5,077.00 | 5,077.00 | 4.51% | 4,241,000 |
| Nov 6, 2026 | 4,882.00 | 5,028.00 | 4,787.00 | 4,858.00 | 4,858.00 | -5.98% | 5,341,500 |
| Nov 5, 2026 | 5,020.00 | 5,206.00 | 4,989.00 | 5,167.00 | 5,167.00 | 6.69% | 7,503,300 |
| Nov 4, 2026 | 4,839.00 | 4,861.00 | 4,735.00 | 4,843.00 | 4,843.00 | 0.96% | 4,178,500 |
| Nov 2, 2026 | 4,848.00 | 4,887.00 | 4,775.00 | 4,797.00 | 4,797.00 | -0.85% | 2,916,700 |
| Oct 30, 2026 | 4,739.00 | 4,879.00 | 4,739.00 | 4,838.00 | 4,838.00 | 4.88% | 5,377,300 |
| Oct 29, 2026 | 4,597.00 | 4,645.00 | 4,541.00 | 4,613.00 | 4,613.00 | 1.90% | 7,812,300 |
| Oct 28, 2026 | 4,542.00 | 4,566.00 | 4,461.00 | 4,527.00 | 4,527.00 | - | 4,064,100 |
| Oct 27, 2026 | 4,618.00 | 4,639.00 | 4,525.00 | 4,527.00 | 4,527.00 | -1.03% | 3,869,000 |
| Oct 26, 2026 | 4,767.00 | 4,798.00 | 4,550.00 | 4,574.00 | 4,574.00 | -5.92% | 5,446,300 |
| Oct 23, 2026 | 4,860.00 | 4,902.00 | 4,743.00 | 4,862.00 | 4,862.00 | 0.58% | 4,369,000 |
| Oct 22, 2026 | 4,731.00 | 4,866.00 | 4,730.00 | 4,834.00 | 4,834.00 | 1.13% | 3,612,100 |
| Oct 21, 2026 | 4,915.00 | 4,916.00 | 4,768.00 | 4,780.00 | 4,780.00 | -1.87% | 5,001,000 |
| Oct 20, 2026 | 4,813.00 | 4,871.00 | 4,755.00 | 4,871.00 | 4,871.00 | 1.42% | 3,681,200 |
| Oct 19, 2026 | 4,680.00 | 4,823.00 | 4,678.00 | 4,803.00 | 4,803.00 | 1.12% | 3,534,600 |
| Oct 16, 2026 | 4,700.00 | 4,852.00 | 4,676.00 | 4,750.00 | 4,750.00 | 3.71% | 6,455,300 |
| Oct 15, 2026 | 4,575.00 | 4,662.00 | 4,530.00 | 4,580.00 | 4,580.00 | -1.19% | 4,930,200 |
| Oct 14, 2026 | 4,553.00 | 4,676.00 | 4,546.00 | 4,635.00 | 4,635.00 | 2.23% | 5,152,800 |
| Oct 13, 2026 | 4,480.00 | 4,538.00 | 4,464.00 | 4,534.00 | 4,534.00 | 1.34% | 4,013,600 |
| Oct 9, 2026 | 4,482.00 | 4,488.00 | 4,416.00 | 4,474.00 | 4,474.00 | 0.56% | 3,660,700 |
| Oct 8, 2026 | 4,410.00 | 4,463.00 | 4,389.00 | 4,449.00 | 4,449.00 | -0.02% | 3,756,200 |
| Oct 7, 2026 | 4,509.00 | 4,522.00 | 4,428.00 | 4,450.00 | 4,450.00 | 0.25% | 6,217,400 |
| Oct 6, 2026 | 4,347.00 | 4,452.00 | 4,302.00 | 4,439.00 | 4,439.00 | 3.74% | 6,698,600 |
| Oct 5, 2026 | 4,150.00 | 4,295.00 | 4,150.00 | 4,279.00 | 4,279.00 | 3.33% | 5,028,900 |
| Oct 2, 2026 | 4,202.00 | 4,240.00 | 4,104.00 | 4,141.00 | 4,141.00 | -2.54% | 5,036,300 |
| Oct 1, 2026 | 4,158.00 | 4,257.00 | 4,154.00 | 4,249.00 | 4,249.00 | 0.69% | 3,326,200 |
| Sep 30, 2026 | 4,134.00 | 4,245.00 | 4,100.00 | 4,220.00 | 4,220.00 | 2.90% | 4,856,600 |
| Sep 29, 2026 | 4,148.00 | 4,154.00 | 4,077.00 | 4,101.00 | 4,101.00 | -1.61% | 3,958,700 |
| Sep 28, 2026 | 4,189.00 | 4,239.00 | 4,150.00 | 4,168.00 | 4,168.00 | 0.58% | 4,872,400 |
| Sep 25, 2026 | 4,127.00 | 4,178.00 | 4,106.00 | 4,144.00 | 4,144.00 | 0.83% | 5,440,700 |
| Sep 24, 2026 | 4,003.00 | 4,130.00 | 3,999.00 | 4,110.00 | 4,110.00 | 1.08% | 4,854,700 |
| Sep 18, 2026 | 4,070.00 | 4,110.00 | 4,012.00 | 4,066.00 | 4,066.00 | -0.76% | 5,769,900 |
| Sep 17, 2026 | 4,020.00 | 4,135.00 | 4,014.00 | 4,097.00 | 4,097.00 | 2.09% | 4,821,500 |
| Sep 16, 2026 | 4,049.00 | 4,086.00 | 3,997.00 | 4,013.00 | 4,013.00 | -2.48% | 4,311,800 |
| Sep 15, 2026 | 4,141.00 | 4,148.00 | 4,047.00 | 4,115.00 | 4,115.00 | 1.08% | 4,597,900 |
| Sep 14, 2026 | 3,995.00 | 4,100.00 | 3,978.00 | 4,071.00 | 4,071.00 | 2.06% | 4,667,600 |
| Sep 11, 2026 | 3,960.00 | 4,030.00 | 3,949.00 | 3,989.00 | 3,989.00 | -0.77% | 5,030,200 |
| Sep 10, 2026 | 4,030.00 | 4,109.00 | 4,002.00 | 4,020.00 | 4,020.00 | -1.95% | 7,153,500 |
| Sep 9, 2026 | 3,979.00 | 4,187.00 | 3,971.00 | 4,100.00 | 4,100.00 | 1.26% | 12,253,100 |
| Sep 8, 2026 | 4,115.00 | 4,163.00 | 4,049.00 | 4,049.00 | 4,049.00 | -2.76% | 3,938,900 |
| Sep 7, 2026 | 4,197.00 | 4,326.00 | 4,093.00 | 4,164.00 | 4,164.00 | -2.39% | 7,375,900 |
| Sep 4, 2026 | 4,150.00 | 4,299.00 | 4,126.00 | 4,266.00 | 4,266.00 | 1.69% | 5,062,900 |
| Sep 3, 2026 | 4,260.00 | 4,281.00 | 4,151.00 | 4,195.00 | 4,195.00 | -0.43% | 5,427,500 |
| Sep 2, 2026 | 4,318.00 | 4,377.00 | 4,176.00 | 4,213.00 | 4,213.00 | -3.61% | 7,006,300 |
| Sep 1, 2026 | 4,450.00 | 4,483.00 | 4,371.00 | 4,371.00 | 4,371.00 | -2.87% | 4,644,900 |
| Aug 31, 2026 | 4,588.00 | 4,616.00 | 4,468.00 | 4,500.00 | 4,500.00 | -2.20% | 5,277,500 |