Asax Co., Ltd. (TYO:8772)
Japan · Delayed Price · Currency is JPY 831.00
-5.00 (-0.60%)
Jul 21, 2026, 11:20 AM JST
Asax Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 802.00 | 802.00 | 792.00 | 800.00 | 800.00 | 0.63% | 4,400 |
| Jun 23, 2026 | 800.00 | 801.00 | 795.00 | 795.00 | 795.00 | -0.63% | 3,400 |
| Jun 22, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 4,200 |
| Jun 19, 2026 | 798.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.25% | 2,500 |
| Jun 18, 2026 | 802.00 | 802.00 | 796.00 | 798.00 | 798.00 | -0.87% | 5,000 |
| Jun 17, 2026 | 796.00 | 806.00 | 792.00 | 805.00 | 805.00 | 1.13% | 5,200 |
| Jun 16, 2026 | 799.00 | 799.00 | 796.00 | 796.00 | 796.00 | -0.50% | 1,200 |
| Jun 15, 2026 | 799.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.63% | 10,500 |
| Jun 12, 2026 | 800.00 | 802.00 | 795.00 | 795.00 | 795.00 | -0.13% | 2,700 |
| Jun 11, 2026 | 807.00 | 807.00 | 792.00 | 796.00 | 796.00 | -0.50% | 4,500 |
| Jun 10, 2026 | 788.00 | 806.00 | 788.00 | 800.00 | 800.00 | 1.78% | 7,500 |
| Jun 9, 2026 | 787.00 | 788.00 | 782.00 | 786.00 | 786.00 | 1.16% | 2,400 |
| Jun 8, 2026 | 788.00 | 788.00 | 777.00 | 777.00 | 777.00 | -1.52% | 5,300 |
| Jun 5, 2026 | 781.00 | 800.00 | 781.00 | 789.00 | 789.00 | 1.81% | 11,000 |
| 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 |