Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 888.00
-5.00 (-0.56%)
Sep 4, 2026, 3:30 PM JST
Asax Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 833.00 | 840.00 | 832.00 | 839.00 | 839.00 | 0.48% | 3,900 |
| Jul 24, 2026 | 830.00 | 844.00 | 828.00 | 835.00 | 835.00 | -0.36% | 5,300 |
| Jul 23, 2026 | 837.00 | 845.00 | 836.00 | 838.00 | 838.00 | 0.12% | 3,900 |
| Jul 22, 2026 | 841.00 | 845.00 | 828.00 | 837.00 | 837.00 | 0.24% | 12,400 |
| Jul 21, 2026 | 837.00 | 842.00 | 829.00 | 835.00 | 835.00 | -0.12% | 4,100 |
| Jul 17, 2026 | 842.00 | 843.00 | 829.00 | 836.00 | 836.00 | -0.71% | 12,500 |
| Jul 16, 2026 | 835.00 | 842.00 | 824.00 | 842.00 | 842.00 | 0.84% | 10,700 |
| Jul 15, 2026 | 838.00 | 840.00 | 827.00 | 835.00 | 835.00 | 0.36% | 5,700 |
| Jul 14, 2026 | 827.00 | 832.00 | 827.00 | 832.00 | 832.00 | -0.24% | 1,300 |
| Jul 13, 2026 | 821.00 | 840.00 | 821.00 | 834.00 | 834.00 | 0.97% | 7,100 |
| Jul 10, 2026 | 820.00 | 827.00 | 819.00 | 826.00 | 826.00 | 0.73% | 3,100 |
| Jul 9, 2026 | 826.00 | 826.00 | 819.00 | 820.00 | 820.00 | - | 900 |
| Jul 8, 2026 | 828.00 | 828.00 | 820.00 | 820.00 | 820.00 | -0.24% | 2,400 |
| Jul 7, 2026 | 822.00 | 828.00 | 817.00 | 822.00 | 822.00 | -0.24% | 5,500 |
| Jul 6, 2026 | 818.00 | 824.00 | 806.00 | 824.00 | 824.00 | 2.23% | 5,100 |
| Jul 3, 2026 | 815.00 | 815.00 | 799.00 | 806.00 | 806.00 | -0.25% | 7,800 |
| Jul 2, 2026 | 798.00 | 808.00 | 796.00 | 808.00 | 808.00 | 1.25% | 9,700 |
| Jul 1, 2026 | 798.00 | 801.00 | 798.00 | 798.00 | 798.00 | 0.13% | 1,300 |
| Jun 30, 2026 | 797.00 | 802.00 | 794.00 | 797.00 | 797.00 | 0.13% | 3,100 |
| Jun 29, 2026 | 810.00 | 813.00 | 795.00 | 796.00 | 796.00 | -2.09% | 8,200 |
| Jun 26, 2026 | 803.00 | 813.00 | 799.00 | 813.00 | 813.00 | 1.25% | 3,900 |
| Jun 25, 2026 | 797.00 | 808.00 | 797.00 | 803.00 | 803.00 | 0.38% | 7,700 |