ASICS Corporation (TYO:7936)
Japan · Delayed Price · Currency is JPY 4,536.00
-159.00 (-3.39%)
Aug 26, 2026, 3:30 PM JST
ASICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,600.00 | 4,627.00 | 4,463.00 | 4,536.00 | 4,536.00 | -3.39% | 6,962,500 |
| Aug 25, 2026 | 4,805.00 | 4,826.00 | 4,668.00 | 4,695.00 | 4,695.00 | -1.49% | 3,573,000 |
| Aug 24, 2026 | 4,800.00 | 4,929.00 | 4,726.00 | 4,766.00 | 4,766.00 | 1.64% | 4,330,400 |
| Aug 21, 2026 | 4,802.00 | 4,837.00 | 4,618.00 | 4,689.00 | 4,689.00 | -4.64% | 6,469,500 |
| Aug 20, 2026 | 4,888.00 | 4,917.00 | 4,760.00 | 4,917.00 | 4,917.00 | 1.32% | 4,036,400 |
| Aug 19, 2026 | 4,937.00 | 4,958.00 | 4,817.00 | 4,853.00 | 4,853.00 | -0.90% | 4,125,200 |
| Aug 18, 2026 | 5,128.00 | 5,179.00 | 4,888.00 | 4,897.00 | 4,897.00 | -4.88% | 5,634,600 |
| Aug 17, 2026 | 5,342.00 | 5,440.00 | 5,017.00 | 5,148.00 | 5,148.00 | -2.52% | 8,705,100 |
| Aug 14, 2026 | 4,797.00 | 5,389.00 | 4,721.00 | 5,281.00 | 5,281.00 | 10.81% | 26,323,200 |
| Aug 13, 2026 | 4,799.00 | 4,869.00 | 4,750.00 | 4,766.00 | 4,766.00 | -0.63% | 4,294,300 |
| Aug 12, 2026 | 4,757.00 | 4,883.00 | 4,644.00 | 4,796.00 | 4,796.00 | -4.95% | 6,133,400 |
| Aug 10, 2026 | 5,047.00 | 5,139.00 | 4,986.00 | 5,046.00 | 5,046.00 | 1.39% | 4,119,100 |
| Aug 7, 2026 | 4,900.00 | 5,031.00 | 4,888.00 | 4,977.00 | 4,977.00 | 0.59% | 2,785,300 |
| Aug 6, 2026 | 4,900.00 | 5,017.00 | 4,872.00 | 4,948.00 | 4,948.00 | 0.65% | 2,717,100 |
| Aug 5, 2026 | 4,802.00 | 4,926.00 | 4,790.00 | 4,916.00 | 4,916.00 | 2.93% | 2,797,200 |
| Aug 4, 2026 | 4,844.00 | 4,853.00 | 4,721.00 | 4,776.00 | 4,776.00 | 1.53% | 2,446,300 |
| Aug 3, 2026 | 4,684.00 | 4,745.00 | 4,593.00 | 4,704.00 | 4,704.00 | -1.05% | 2,804,300 |
| Jul 31, 2026 | 4,763.00 | 4,840.00 | 4,731.00 | 4,754.00 | 4,754.00 | -1.63% | 3,100,300 |
| Jul 30, 2026 | 4,800.00 | 4,883.00 | 4,780.00 | 4,833.00 | 4,833.00 | 0.69% | 8,610,200 |
| Jul 29, 2026 | 4,856.00 | 4,863.00 | 4,762.00 | 4,800.00 | 4,800.00 | -1.30% | 3,420,800 |
| Jul 28, 2026 | 4,835.00 | 4,903.00 | 4,777.00 | 4,863.00 | 4,863.00 | -1.78% | 3,047,600 |
| Jul 27, 2026 | 4,880.00 | 4,968.00 | 4,839.00 | 4,951.00 | 4,951.00 | 3.30% | 2,273,900 |
| Jul 24, 2026 | 4,816.00 | 4,839.00 | 4,735.00 | 4,793.00 | 4,793.00 | -1.42% | 2,567,800 |
| Jul 23, 2026 | 4,791.00 | 4,888.00 | 4,763.00 | 4,862.00 | 4,862.00 | 2.29% | 2,562,900 |
| Jul 22, 2026 | 4,818.00 | 4,843.00 | 4,753.00 | 4,753.00 | 4,753.00 | -2.06% | 2,300,100 |
| Jul 21, 2026 | 4,895.00 | 4,950.00 | 4,792.00 | 4,853.00 | 4,853.00 | -0.86% | 2,749,800 |
| Jul 17, 2026 | 4,950.00 | 4,990.00 | 4,842.00 | 4,895.00 | 4,895.00 | -1.63% | 3,771,000 |
| Jul 16, 2026 | 4,911.00 | 5,065.00 | 4,890.00 | 4,976.00 | 4,976.00 | 1.34% | 2,858,900 |
| Jul 15, 2026 | 4,965.00 | 4,981.00 | 4,844.00 | 4,910.00 | 4,910.00 | -0.24% | 2,652,700 |
| Jul 14, 2026 | 4,900.00 | 5,036.00 | 4,855.00 | 4,922.00 | 4,922.00 | 0.74% | 4,250,300 |
| Jul 13, 2026 | 4,650.00 | 4,930.00 | 4,630.00 | 4,886.00 | 4,886.00 | 6.70% | 5,154,800 |
| Jul 10, 2026 | 4,538.00 | 4,586.00 | 4,495.00 | 4,579.00 | 4,579.00 | -0.63% | 2,846,400 |
| Jul 9, 2026 | 4,560.00 | 4,658.00 | 4,536.00 | 4,608.00 | 4,608.00 | 0.17% | 2,029,900 |
| Jul 8, 2026 | 4,609.00 | 4,695.00 | 4,593.00 | 4,600.00 | 4,600.00 | -1.69% | 3,193,400 |
| Jul 7, 2026 | 4,724.00 | 4,772.00 | 4,634.00 | 4,679.00 | 4,679.00 | -0.95% | 3,622,000 |
| Jul 6, 2026 | 4,640.00 | 4,767.00 | 4,623.00 | 4,724.00 | 4,724.00 | 2.16% | 3,180,700 |
| Jul 3, 2026 | 4,512.00 | 4,639.00 | 4,489.00 | 4,624.00 | 4,624.00 | 3.35% | 5,136,300 |
| Jul 2, 2026 | 4,301.00 | 4,490.00 | 4,283.00 | 4,474.00 | 4,474.00 | 3.71% | 3,000,500 |
| Jul 1, 2026 | 4,400.00 | 4,443.00 | 4,309.00 | 4,314.00 | 4,314.00 | -1.39% | 3,175,200 |
| Jun 30, 2026 | 4,486.00 | 4,488.00 | 4,364.00 | 4,375.00 | 4,375.00 | -2.50% | 3,082,600 |
| Jun 29, 2026 | 4,508.00 | 4,525.00 | 4,427.00 | 4,487.00 | 4,487.00 | 1.10% | 3,461,300 |
| Jun 26, 2026 | 4,458.00 | 4,488.00 | 4,339.00 | 4,456.00 | 4,438.00 | -1.50% | 5,017,900 |
| Jun 25, 2026 | 4,377.00 | 4,563.00 | 4,352.00 | 4,524.00 | 4,505.73 | 6.55% | 5,537,800 |
| Jun 24, 2026 | 4,195.00 | 4,263.00 | 4,108.00 | 4,246.00 | 4,228.85 | 1.00% | 3,346,800 |
| Jun 23, 2026 | 4,233.00 | 4,251.00 | 4,145.00 | 4,204.00 | 4,187.02 | -1.96% | 4,678,800 |
| Jun 22, 2026 | 4,340.00 | 4,370.00 | 4,246.00 | 4,288.00 | 4,270.68 | -1.72% | 2,460,700 |
| Jun 19, 2026 | 4,399.00 | 4,463.00 | 4,363.00 | 4,363.00 | 4,345.38 | -0.77% | 5,627,000 |
| Jun 18, 2026 | 4,386.00 | 4,448.00 | 4,321.00 | 4,397.00 | 4,379.24 | 0.05% | 2,042,700 |
| Jun 17, 2026 | 4,430.00 | 4,475.00 | 4,347.00 | 4,395.00 | 4,377.25 | -0.81% | 2,745,400 |
| Jun 16, 2026 | 4,470.00 | 4,518.00 | 4,382.00 | 4,431.00 | 4,413.10 | -1.38% | 2,164,200 |