Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 775.00
-30.00 (-3.73%)
Jun 4, 2026, 3:30 PM JST
Asax Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 805.00 | 805.00 | 775.00 | 775.00 | 775.00 | -3.73% | 14,800 |
| Jun 3, 2026 | 810.00 | 810.00 | 797.00 | 805.00 | 805.00 | -1.35% | 9,800 |
| Jun 2, 2026 | 805.00 | 816.00 | 768.00 | 816.00 | 816.00 | 0.25% | 30,400 |
| Jun 1, 2026 | 830.00 | 835.00 | 811.00 | 814.00 | 814.00 | -2.40% | 13,500 |
| May 29, 2026 | 825.00 | 835.00 | 823.00 | 834.00 | 834.00 | 1.09% | 5,700 |
| May 28, 2026 | 829.00 | 829.00 | 821.00 | 825.00 | 825.00 | 0.24% | 3,500 |
| May 27, 2026 | 828.00 | 828.00 | 822.00 | 823.00 | 823.00 | -0.60% | 4,600 |
| May 26, 2026 | 827.00 | 833.00 | 824.00 | 828.00 | 828.00 | 0.36% | 5,300 |
| May 25, 2026 | 832.00 | 832.00 | 825.00 | 825.00 | 825.00 | -0.48% | 8,000 |
| May 22, 2026 | 830.00 | 850.00 | 829.00 | 829.00 | 829.00 | - | 7,600 |
| May 21, 2026 | 836.00 | 836.00 | 826.00 | 829.00 | 829.00 | -0.36% | 2,600 |
| May 20, 2026 | 831.00 | 836.00 | 829.00 | 832.00 | 832.00 | -0.72% | 4,400 |
| May 19, 2026 | 838.00 | 838.00 | 827.00 | 838.00 | 838.00 | 0.60% | 11,100 |
| May 18, 2026 | 868.00 | 869.00 | 827.00 | 833.00 | 833.00 | -4.03% | 10,900 |
| May 15, 2026 | 867.00 | 879.00 | 860.00 | 868.00 | 868.00 | 0.12% | 6,700 |
| May 14, 2026 | 880.00 | 892.00 | 852.00 | 867.00 | 867.00 | -0.23% | 27,100 |
| May 13, 2026 | 839.00 | 869.00 | 838.00 | 869.00 | 869.00 | 3.58% | 13,300 |
| May 12, 2026 | 839.00 | 839.00 | 823.00 | 839.00 | 839.00 | 0.48% | 5,500 |
| May 11, 2026 | 831.00 | 840.00 | 826.00 | 835.00 | 835.00 | 0.48% | 4,500 |
| May 8, 2026 | 822.00 | 831.00 | 820.00 | 831.00 | 831.00 | 1.09% | 5,000 |
| May 7, 2026 | 820.00 | 829.00 | 818.00 | 822.00 | 822.00 | 0.86% | 6,000 |
| 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 | -1.88% | 28,400 |
| Mar 27, 2026 | 880.00 | 886.00 | 874.00 | 874.00 | 852.00 | -0.57% | 14,800 |
| Mar 26, 2026 | 884.00 | 888.00 | 875.00 | 879.00 | 856.87 | -0.57% | 10,300 |
| Mar 25, 2026 | 881.00 | 891.00 | 877.00 | 884.00 | 861.75 | 0.34% | 9,700 |
| Mar 24, 2026 | 906.00 | 906.00 | 874.00 | 881.00 | 858.82 | -1.23% | 10,600 |
| Mar 23, 2026 | 881.00 | 910.00 | 872.00 | 892.00 | 869.55 | 0.68% | 12,800 |