Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 815.00
0.00 (0.00%)
May 1, 2026, 3:30 PM JST
Asax Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 815.00 | 823.00 | 813.00 | 815.00 | 815.00 | - | 4,700 |
| Apr 30, 2026 | 817.00 | 817.00 | 811.00 | 815.00 | 815.00 | -0.24% | 5,800 |
| Apr 28, 2026 | 813.00 | 827.00 | 811.00 | 817.00 | 817.00 | 0.49% | 7,700 |
| Apr 27, 2026 | 822.00 | 822.00 | 812.00 | 813.00 | 813.00 | -1.09% | 11,000 |
| Apr 24, 2026 | 822.00 | 829.00 | 822.00 | 822.00 | 822.00 | -0.72% | 4,400 |
| Apr 23, 2026 | 838.00 | 838.00 | 825.00 | 828.00 | 828.00 | -1.43% | 5,200 |
| Apr 22, 2026 | 847.00 | 847.00 | 840.00 | 840.00 | 840.00 | -0.24% | 2,900 |
| Apr 21, 2026 | 841.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.59% | 3,300 |
| Apr 20, 2026 | 848.00 | 849.00 | 845.00 | 847.00 | 847.00 | -0.12% | 2,900 |
| Apr 17, 2026 | 857.00 | 858.00 | 848.00 | 848.00 | 848.00 | -1.40% | 2,200 |
| Apr 16, 2026 | 863.00 | 865.00 | 856.00 | 860.00 | 860.00 | - | 5,400 |
| Apr 15, 2026 | 849.00 | 868.00 | 849.00 | 860.00 | 860.00 | 1.30% | 6,500 |
| Apr 14, 2026 | 858.00 | 860.00 | 847.00 | 849.00 | 849.00 | 0.35% | 9,900 |
| Apr 13, 2026 | 844.00 | 847.00 | 831.00 | 846.00 | 846.00 | -0.35% | 5,100 |
| Apr 10, 2026 | 847.00 | 851.00 | 840.00 | 849.00 | 849.00 | - | 2,900 |
| Apr 9, 2026 | 860.00 | 860.00 | 846.00 | 849.00 | 849.00 | -1.28% | 3,800 |
| Apr 8, 2026 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 2.63% | 7,700 |
| Apr 7, 2026 | 842.00 | 844.00 | 834.00 | 838.00 | 838.00 | 0.72% | 2,300 |
| Apr 6, 2026 | 831.00 | 837.00 | 831.00 | 832.00 | 832.00 | -0.12% | 1,500 |
| Apr 3, 2026 | 833.00 | 849.00 | 825.00 | 833.00 | 833.00 | 0.12% | 10,900 |
| Apr 2, 2026 | 821.00 | 832.00 | 818.00 | 832.00 | 832.00 | 2.09% | 11,300 |
| Apr 1, 2026 | 836.00 | 839.00 | 791.00 | 815.00 | 815.00 | -0.97% | 36,600 |
| Mar 31, 2026 | 821.00 | 833.00 | 820.00 | 823.00 | 823.00 | -1.56% | 10,600 |
| Mar 30, 2026 | 814.00 | 836.00 | 814.00 | 836.00 | 836.00 | -4.35% | 28,400 |
| Mar 27, 2026 | 880.00 | 886.00 | 874.00 | 874.00 | 854.00 | -0.57% | 14,800 |
| Mar 26, 2026 | 884.00 | 888.00 | 875.00 | 879.00 | 858.89 | -0.57% | 10,300 |
| Mar 25, 2026 | 881.00 | 891.00 | 877.00 | 884.00 | 863.77 | 0.34% | 9,700 |
| Mar 24, 2026 | 906.00 | 906.00 | 874.00 | 881.00 | 860.84 | -1.23% | 10,600 |
| Mar 23, 2026 | 881.00 | 910.00 | 872.00 | 892.00 | 871.59 | 0.68% | 12,800 |
| Mar 19, 2026 | 888.00 | 894.00 | 884.00 | 886.00 | 865.73 | -1.23% | 6,200 |
| Mar 18, 2026 | 890.00 | 897.00 | 882.00 | 897.00 | 876.47 | 1.01% | 9,100 |
| Mar 17, 2026 | 886.00 | 891.00 | 878.00 | 888.00 | 867.68 | 0.45% | 6,600 |
| Mar 16, 2026 | 883.00 | 889.00 | 876.00 | 884.00 | 863.77 | -0.90% | 8,500 |
| Mar 13, 2026 | 890.00 | 894.00 | 884.00 | 892.00 | 871.59 | -0.45% | 8,300 |
| Mar 12, 2026 | 905.00 | 917.00 | 896.00 | 896.00 | 875.50 | -1.97% | 12,400 |
| Mar 11, 2026 | 917.00 | 919.00 | 911.00 | 914.00 | 893.08 | -0.65% | 7,000 |
| Mar 10, 2026 | 907.00 | 920.00 | 888.00 | 920.00 | 898.95 | 0.99% | 14,200 |
| Mar 9, 2026 | 903.00 | 911.00 | 866.00 | 911.00 | 890.15 | -0.76% | 14,400 |
| Mar 6, 2026 | 916.00 | 919.00 | 915.00 | 918.00 | 896.99 | 0.22% | 5,800 |
| Mar 5, 2026 | 903.00 | 916.00 | 903.00 | 916.00 | 895.04 | 3.85% | 4,300 |
| Mar 4, 2026 | 912.00 | 912.00 | 880.00 | 882.00 | 861.82 | -4.23% | 20,800 |
| Mar 3, 2026 | 930.00 | 934.00 | 921.00 | 921.00 | 899.92 | -1.50% | 7,100 |
| Mar 2, 2026 | 936.00 | 940.00 | 929.00 | 935.00 | 913.60 | -0.11% | 4,400 |
| Feb 27, 2026 | 930.00 | 950.00 | 929.00 | 936.00 | 914.58 | 1.41% | 10,800 |
| Feb 26, 2026 | 924.00 | 932.00 | 923.00 | 923.00 | 901.88 | 0.11% | 5,300 |
| Feb 25, 2026 | 925.00 | 930.00 | 921.00 | 922.00 | 900.90 | -0.32% | 6,000 |
| Feb 24, 2026 | 928.00 | 930.00 | 924.00 | 925.00 | 903.83 | -0.32% | 5,400 |
| Feb 20, 2026 | 926.00 | 943.00 | 925.00 | 928.00 | 906.76 | -0.11% | 5,600 |
| Feb 19, 2026 | 935.00 | 935.00 | 924.00 | 929.00 | 907.74 | -0.54% | 6,000 |
| Feb 18, 2026 | 930.00 | 936.00 | 928.00 | 934.00 | 912.63 | - | 4,200 |