Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 874.00
-5.00 (-0.57%)
Mar 27, 2026, 3:30 PM JST
Asax Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 880.00 | 884.00 | 880.00 | 882.00 | - | 0.34% | 12,300 |
| Mar 26, 2026 | 884.00 | 888.00 | 875.00 | 879.00 | 879.00 | -0.57% | 10,300 |
| Mar 25, 2026 | 881.00 | 891.00 | 877.00 | 884.00 | 884.00 | 0.34% | 9,700 |
| Mar 24, 2026 | 906.00 | 906.00 | 874.00 | 881.00 | 881.00 | -1.23% | 10,600 |
| Mar 23, 2026 | 881.00 | 910.00 | 872.00 | 892.00 | 892.00 | 0.68% | 12,800 |
| Mar 19, 2026 | 888.00 | 894.00 | 884.00 | 886.00 | 886.00 | -1.23% | 6,200 |
| Mar 18, 2026 | 890.00 | 897.00 | 882.00 | 897.00 | 897.00 | 1.01% | 9,100 |
| Mar 17, 2026 | 886.00 | 891.00 | 878.00 | 888.00 | 888.00 | 0.45% | 6,600 |
| Mar 16, 2026 | 883.00 | 889.00 | 876.00 | 884.00 | 884.00 | -0.90% | 8,500 |
| Mar 13, 2026 | 890.00 | 894.00 | 884.00 | 892.00 | 892.00 | -0.45% | 8,300 |
| Mar 12, 2026 | 905.00 | 917.00 | 896.00 | 896.00 | 896.00 | -1.97% | 12,400 |
| Mar 11, 2026 | 917.00 | 919.00 | 911.00 | 914.00 | 914.00 | -0.65% | 7,000 |
| Mar 10, 2026 | 907.00 | 920.00 | 888.00 | 920.00 | 920.00 | 0.99% | 14,200 |
| Mar 9, 2026 | 903.00 | 911.00 | 866.00 | 911.00 | 911.00 | -0.76% | 14,400 |
| Mar 6, 2026 | 916.00 | 919.00 | 915.00 | 918.00 | 918.00 | 0.22% | 5,800 |
| Mar 5, 2026 | 903.00 | 916.00 | 903.00 | 916.00 | 916.00 | 3.85% | 4,300 |
| Mar 4, 2026 | 912.00 | 912.00 | 880.00 | 882.00 | 882.00 | -4.23% | 20,800 |
| Mar 3, 2026 | 930.00 | 934.00 | 921.00 | 921.00 | 921.00 | -1.50% | 7,100 |
| Mar 2, 2026 | 936.00 | 940.00 | 929.00 | 935.00 | 935.00 | -0.11% | 4,400 |
| Feb 27, 2026 | 930.00 | 950.00 | 929.00 | 936.00 | 936.00 | 1.41% | 10,800 |
| Feb 26, 2026 | 924.00 | 932.00 | 923.00 | 923.00 | 923.00 | 0.11% | 5,300 |
| Feb 25, 2026 | 925.00 | 930.00 | 921.00 | 922.00 | 922.00 | -0.32% | 6,000 |
| Feb 24, 2026 | 928.00 | 930.00 | 924.00 | 925.00 | 925.00 | -0.32% | 5,400 |
| Feb 20, 2026 | 926.00 | 943.00 | 925.00 | 928.00 | 928.00 | -0.11% | 5,600 |
| Feb 19, 2026 | 935.00 | 935.00 | 924.00 | 929.00 | 929.00 | -0.54% | 6,000 |
| Feb 18, 2026 | 930.00 | 936.00 | 928.00 | 934.00 | 934.00 | - | 4,200 |
| Feb 17, 2026 | 930.00 | 936.00 | 928.00 | 934.00 | 934.00 | 0.76% | 10,000 |
| Feb 16, 2026 | 929.00 | 931.00 | 923.00 | 927.00 | 927.00 | 0.54% | 6,200 |
| Feb 13, 2026 | 937.00 | 938.00 | 920.00 | 922.00 | 922.00 | -1.60% | 12,700 |
| Feb 12, 2026 | 939.00 | 945.00 | 935.00 | 937.00 | 937.00 | 0.43% | 10,200 |
| Feb 10, 2026 | 930.00 | 937.00 | 930.00 | 933.00 | 933.00 | 0.32% | 10,900 |
| Feb 9, 2026 | 919.00 | 932.00 | 913.00 | 930.00 | 930.00 | 1.20% | 14,500 |
| Feb 6, 2026 | 922.00 | 966.00 | 901.00 | 919.00 | 919.00 | -0.33% | 60,100 |
| Feb 5, 2026 | 912.00 | 934.00 | 911.00 | 922.00 | 922.00 | 0.55% | 15,900 |
| Feb 4, 2026 | 915.00 | 917.00 | 909.00 | 917.00 | 917.00 | - | 8,900 |
| Feb 3, 2026 | 919.00 | 920.00 | 910.00 | 917.00 | 917.00 | 0.44% | 9,200 |
| Feb 2, 2026 | 924.00 | 924.00 | 906.00 | 913.00 | 913.00 | -2.25% | 12,700 |
| Jan 30, 2026 | 899.00 | 934.00 | 898.00 | 934.00 | 934.00 | 3.89% | 20,800 |
| Jan 29, 2026 | 881.00 | 899.00 | 874.00 | 899.00 | 899.00 | 4.53% | 31,900 |
| Jan 28, 2026 | 865.00 | 865.00 | 857.00 | 860.00 | 860.00 | -0.35% | 4,200 |
| Jan 27, 2026 | 874.00 | 874.00 | 857.00 | 863.00 | 863.00 | -1.26% | 11,800 |
| Jan 26, 2026 | 879.00 | 879.00 | 865.00 | 874.00 | 874.00 | 1.16% | 14,400 |
| Jan 23, 2026 | 865.00 | 868.00 | 861.00 | 864.00 | 864.00 | - | 2,500 |
| Jan 22, 2026 | 857.00 | 864.00 | 857.00 | 864.00 | 864.00 | 0.58% | 3,700 |
| Jan 21, 2026 | 860.00 | 863.00 | 855.00 | 859.00 | 859.00 | -0.69% | 2,100 |
| Jan 20, 2026 | 864.00 | 865.00 | 858.00 | 865.00 | 865.00 | -0.23% | 6,700 |
| Jan 19, 2026 | 872.00 | 872.00 | 864.00 | 867.00 | 867.00 | 0.12% | 4,200 |
| Jan 16, 2026 | 874.00 | 874.00 | 861.00 | 866.00 | 866.00 | 0.12% | 3,900 |
| Jan 15, 2026 | 858.00 | 865.00 | 858.00 | 865.00 | 865.00 | -0.12% | 2,600 |
| Jan 14, 2026 | 868.00 | 872.00 | 866.00 | 866.00 | 866.00 | -0.23% | 6,300 |