Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 910.00
-1.00 (-0.11%)
Oct 9, 2026, 3:30 PM JST
Asax Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 911.00 | 919.00 | 910.00 | 910.00 | 910.00 | -0.11% | 900 |
| Oct 8, 2026 | 916.00 | 919.00 | 910.00 | 911.00 | 911.00 | -1.41% | 12,200 |
| Oct 7, 2026 | 910.00 | 924.00 | 909.00 | 924.00 | 924.00 | 1.32% | 12,200 |
| Oct 6, 2026 | 917.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.55% | 3,200 |
| Oct 5, 2026 | 912.00 | 921.00 | 911.00 | 917.00 | 917.00 | 1.10% | 14,300 |
| Oct 2, 2026 | 918.00 | 920.00 | 907.00 | 907.00 | 907.00 | -0.98% | 3,500 |
| Oct 1, 2026 | 908.00 | 925.00 | 903.00 | 916.00 | 916.00 | 0.88% | 8,600 |
| Sep 30, 2026 | 908.00 | 913.00 | 904.00 | 908.00 | 908.00 | - | 3,900 |
| Sep 29, 2026 | 912.00 | 920.00 | 903.00 | 908.00 | 908.00 | -0.44% | 6,800 |
| Sep 28, 2026 | 892.00 | 913.00 | 892.00 | 912.00 | 912.00 | 1.90% | 17,200 |
| Sep 25, 2026 | 892.00 | 897.00 | 892.00 | 895.00 | 895.00 | 0.34% | 4,700 |
| Sep 24, 2026 | 898.00 | 903.00 | 891.00 | 892.00 | 892.00 | -0.45% | 9,800 |
| Sep 18, 2026 | 896.00 | 903.00 | 894.00 | 896.00 | 896.00 | 0.11% | 6,100 |
| Sep 17, 2026 | 892.00 | 901.00 | 892.00 | 895.00 | 895.00 | - | 10,600 |
| Sep 16, 2026 | 892.00 | 903.00 | 892.00 | 895.00 | 895.00 | 0.34% | 4,100 |
| Sep 15, 2026 | 904.00 | 906.00 | 892.00 | 892.00 | 892.00 | -1.65% | 3,900 |
| Sep 14, 2026 | 900.00 | 909.00 | 890.00 | 907.00 | 907.00 | 1.80% | 10,400 |
| Sep 11, 2026 | 895.00 | 897.00 | 890.00 | 891.00 | 891.00 | -0.78% | 3,500 |
| Sep 10, 2026 | 900.00 | 900.00 | 891.00 | 898.00 | 898.00 | -0.22% | 4,300 |
| Sep 9, 2026 | 895.00 | 902.00 | 894.00 | 900.00 | 900.00 | 0.22% | 5,100 |
| Sep 8, 2026 | 891.00 | 902.00 | 891.00 | 898.00 | 898.00 | 0.56% | 3,200 |
| Sep 7, 2026 | 890.00 | 893.00 | 888.00 | 893.00 | 893.00 | 0.56% | 3,400 |
| Sep 4, 2026 | 894.00 | 900.00 | 888.00 | 888.00 | 888.00 | -0.56% | 4,100 |
| Sep 3, 2026 | 899.00 | 900.00 | 893.00 | 893.00 | 893.00 | -0.33% | 3,900 |
| Sep 2, 2026 | 899.00 | 899.00 | 880.00 | 896.00 | 896.00 | -0.44% | 12,300 |
| Sep 1, 2026 | 889.00 | 900.00 | 889.00 | 900.00 | 900.00 | 0.90% | 3,000 |
| Aug 31, 2026 | 898.00 | 900.00 | 892.00 | 892.00 | 892.00 | -1.22% | 5,000 |
| Aug 28, 2026 | 900.00 | 909.00 | 899.00 | 903.00 | 903.00 | 0.44% | 11,700 |
| Aug 27, 2026 | 891.00 | 900.00 | 888.00 | 899.00 | 899.00 | 1.35% | 8,400 |
| Aug 26, 2026 | 879.00 | 887.00 | 876.00 | 887.00 | 887.00 | 0.91% | 4,400 |
| Aug 25, 2026 | 874.00 | 880.00 | 874.00 | 879.00 | 879.00 | 0.57% | 2,700 |
| Aug 24, 2026 | 875.00 | 880.00 | 871.00 | 874.00 | 874.00 | 0.23% | 5,100 |
| Aug 21, 2026 | 876.00 | 878.00 | 872.00 | 872.00 | 872.00 | 0.23% | 3,600 |
| Aug 20, 2026 | 872.00 | 875.00 | 865.00 | 870.00 | 870.00 | 0.46% | 1,700 |
| Aug 19, 2026 | 864.00 | 869.00 | 862.00 | 866.00 | 866.00 | 0.23% | 5,500 |
| Aug 18, 2026 | 871.00 | 873.00 | 863.00 | 864.00 | 864.00 | -0.46% | 8,200 |
| Aug 17, 2026 | 874.00 | 879.00 | 868.00 | 868.00 | 868.00 | -0.69% | 7,200 |
| Aug 14, 2026 | 869.00 | 875.00 | 863.00 | 874.00 | 874.00 | 0.58% | 4,000 |
| Aug 13, 2026 | 872.00 | 872.00 | 860.00 | 869.00 | 869.00 | -0.34% | 13,700 |
| Aug 12, 2026 | 879.00 | 879.00 | 869.00 | 872.00 | 872.00 | -0.34% | 5,300 |
| Aug 10, 2026 | 872.00 | 875.00 | 866.00 | 875.00 | 875.00 | -0.57% | 7,700 |
| Aug 7, 2026 | 883.00 | 897.00 | 856.00 | 880.00 | 880.00 | -2.00% | 30,200 |
| Aug 6, 2026 | 836.00 | 901.00 | 830.00 | 898.00 | 898.00 | 8.32% | 22,500 |
| Aug 5, 2026 | 830.00 | 830.00 | 826.00 | 829.00 | 829.00 | - | 3,500 |
| Aug 4, 2026 | 830.00 | 831.00 | 827.00 | 829.00 | 829.00 | -0.12% | 3,700 |
| Aug 3, 2026 | 841.00 | 841.00 | 830.00 | 830.00 | 830.00 | -0.48% | 6,100 |
| Jul 31, 2026 | 838.00 | 841.00 | 833.00 | 834.00 | 834.00 | -0.36% | 2,200 |
| Jul 30, 2026 | 832.00 | 842.00 | 832.00 | 837.00 | 837.00 | 0.60% | 2,400 |
| Jul 29, 2026 | 838.00 | 838.00 | 830.00 | 832.00 | 832.00 | -0.12% | 4,500 |
| Jul 28, 2026 | 839.00 | 839.00 | 831.00 | 833.00 | 833.00 | -0.72% | 3,600 |