ASICS Corporation (TYO:7936)
Japan · Delayed Price · Currency is JPY 4,915.00
-1.00 (-0.02%)
Aug 6, 2026, 10:45 AM JST
ASICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,900.00 | 5,016.00 | 4,872.00 | 4,992.00 | - | 1.55% | 647,000 |
| 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 |
| Jun 15, 2026 | 4,520.00 | 4,538.00 | 4,451.00 | 4,493.00 | 4,474.85 | 0.97% | 1,950,400 |
| Jun 12, 2026 | 4,496.00 | 4,582.00 | 4,440.00 | 4,450.00 | 4,432.02 | -0.18% | 3,726,500 |
| Jun 11, 2026 | 4,381.00 | 4,481.00 | 4,290.00 | 4,458.00 | 4,439.99 | 1.78% | 2,719,500 |
| Jun 10, 2026 | 4,435.00 | 4,626.00 | 4,326.00 | 4,380.00 | 4,362.31 | -0.73% | 4,962,800 |
| Jun 9, 2026 | 4,449.00 | 4,476.00 | 4,338.00 | 4,412.00 | 4,394.18 | 1.29% | 2,560,700 |
| Jun 8, 2026 | 4,323.00 | 4,420.00 | 4,320.00 | 4,356.00 | 4,338.40 | -1.54% | 2,228,300 |
| Jun 5, 2026 | 4,319.00 | 4,478.00 | 4,315.00 | 4,424.00 | 4,406.13 | 1.37% | 2,518,500 |
| Jun 4, 2026 | 4,410.00 | 4,475.00 | 4,341.00 | 4,364.00 | 4,346.37 | -3.07% | 3,362,700 |
| Jun 3, 2026 | 4,753.00 | 4,803.00 | 4,495.00 | 4,502.00 | 4,483.81 | -3.54% | 4,035,100 |
| Jun 2, 2026 | 4,750.00 | 4,789.00 | 4,630.00 | 4,667.00 | 4,648.15 | -1.81% | 3,065,100 |
| Jun 1, 2026 | 4,849.00 | 4,875.00 | 4,720.00 | 4,753.00 | 4,733.80 | -1.86% | 2,788,500 |
| May 29, 2026 | 4,786.00 | 4,947.00 | 4,745.00 | 4,843.00 | 4,823.44 | 3.99% | 5,948,600 |
| May 28, 2026 | 4,695.00 | 4,827.00 | 4,635.00 | 4,657.00 | 4,638.19 | -0.79% | 4,525,300 |