Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 927.00
+5.00 (0.54%)
At close: Feb 16, 2026
Asax Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 875.00 | 876.00 | 860.00 | 868.00 | 868.00 | -0.23% | 8,000 |
| Jan 9, 2026 | 865.00 | 888.00 | 860.00 | 870.00 | 870.00 | 0.58% | 8,600 |
| Jan 8, 2026 | 866.00 | 866.00 | 862.00 | 865.00 | 865.00 | 0.23% | 6,400 |
| Jan 7, 2026 | 862.00 | 865.00 | 862.00 | 863.00 | 863.00 | 0.12% | 4,700 |
| Jan 6, 2026 | 849.00 | 862.00 | 846.00 | 862.00 | 862.00 | 2.62% | 10,700 |
| Jan 5, 2026 | 849.00 | 849.00 | 840.00 | 840.00 | 840.00 | 0.48% | 12,500 |
| Dec 30, 2025 | 840.00 | 840.00 | 830.00 | 836.00 | 836.00 | -0.12% | 6,200 |
| Dec 29, 2025 | 838.00 | 838.00 | 830.00 | 837.00 | 837.00 | -0.12% | 6,400 |
| Dec 26, 2025 | 840.00 | 843.00 | 830.00 | 838.00 | 838.00 | 0.12% | 3,400 |
| Dec 25, 2025 | 834.00 | 837.00 | 824.00 | 837.00 | 837.00 | 0.48% | 12,100 |
| Dec 24, 2025 | 832.00 | 833.00 | 826.00 | 833.00 | 833.00 | 0.36% | 5,400 |
| Dec 23, 2025 | 829.00 | 830.00 | 824.00 | 830.00 | 830.00 | -0.12% | 7,800 |
| Dec 22, 2025 | 830.00 | 833.00 | 830.00 | 831.00 | 831.00 | 0.48% | 7,100 |
| Dec 19, 2025 | 831.00 | 833.00 | 824.00 | 827.00 | 827.00 | -0.48% | 6,000 |
| Dec 18, 2025 | 827.00 | 832.00 | 825.00 | 831.00 | 831.00 | 0.48% | 4,800 |
| Dec 17, 2025 | 837.00 | 837.00 | 825.00 | 827.00 | 827.00 | -1.19% | 6,500 |
| Dec 16, 2025 | 843.00 | 845.00 | 835.00 | 837.00 | 837.00 | -0.71% | 9,800 |
| Dec 15, 2025 | 833.00 | 843.00 | 830.00 | 843.00 | 843.00 | 1.44% | 9,300 |
| Dec 12, 2025 | 826.00 | 833.00 | 825.00 | 831.00 | 831.00 | 0.85% | 7,900 |
| Dec 11, 2025 | 824.00 | 825.00 | 818.00 | 824.00 | 824.00 | 0.73% | 2,800 |
| Dec 10, 2025 | 825.00 | 825.00 | 815.00 | 818.00 | 818.00 | -0.37% | 6,300 |
| Dec 9, 2025 | 825.00 | 825.00 | 820.00 | 821.00 | 821.00 | -0.36% | 4,900 |
| Dec 8, 2025 | 825.00 | 829.00 | 821.00 | 824.00 | 824.00 | -0.36% | 19,300 |
| Dec 5, 2025 | 825.00 | 827.00 | 825.00 | 827.00 | 827.00 | 0.24% | 4,600 |
| Dec 4, 2025 | 828.00 | 828.00 | 825.00 | 825.00 | 825.00 | -0.36% | 3,300 |
| Dec 3, 2025 | 836.00 | 836.00 | 823.00 | 828.00 | 828.00 | -0.60% | 4,300 |
| Dec 2, 2025 | 840.00 | 840.00 | 831.00 | 833.00 | 833.00 | -1.19% | 3,900 |