ASNOVA Co., Ltd. (TYO:9223)
Japan · Delayed Price · Currency is JPY 475.00
-4.00 (-0.84%)
Apr 3, 2026, 3:30 PM JST
ASNOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 477.00 | 483.00 | 474.00 | 475.00 | 475.00 | -0.84% | 17,700 |
| Apr 2, 2026 | 485.00 | 485.00 | 475.00 | 479.00 | 479.00 | -1.03% | 10,600 |
| Apr 1, 2026 | 489.00 | 490.00 | 470.00 | 484.00 | 484.00 | -1.43% | 25,300 |
| Mar 31, 2026 | 490.00 | 493.00 | 485.00 | 491.00 | 491.00 | 0.41% | 17,700 |
| Mar 30, 2026 | 490.00 | 497.00 | 485.00 | 489.00 | 489.00 | -3.17% | 22,000 |
| Mar 27, 2026 | 496.00 | 505.00 | 494.00 | 505.00 | 504.00 | 2.43% | 17,400 |
| Mar 26, 2026 | 497.00 | 500.00 | 492.00 | 493.00 | 492.02 | -1.20% | 24,300 |
| Mar 25, 2026 | 504.00 | 507.00 | 498.00 | 499.00 | 498.01 | -0.60% | 12,400 |
| Mar 24, 2026 | 499.00 | 506.00 | 496.00 | 502.00 | 501.01 | 1.01% | 8,500 |
| Mar 23, 2026 | 502.00 | 505.00 | 497.00 | 497.00 | 496.02 | -1.78% | 19,100 |
| Mar 19, 2026 | 500.00 | 508.00 | 500.00 | 506.00 | 505.00 | 0.20% | 9,100 |
| Mar 18, 2026 | 510.00 | 510.00 | 501.00 | 505.00 | 504.00 | - | 19,000 |
| Mar 17, 2026 | 513.00 | 519.00 | 505.00 | 505.00 | 504.00 | -2.51% | 15,800 |
| Mar 16, 2026 | 506.00 | 518.00 | 506.00 | 518.00 | 516.97 | 2.37% | 5,500 |
| Mar 13, 2026 | 517.00 | 524.00 | 504.00 | 506.00 | 505.00 | -2.13% | 10,700 |
| Mar 12, 2026 | 515.00 | 517.00 | 513.00 | 517.00 | 515.98 | 0.39% | 3,400 |
| Mar 11, 2026 | 516.00 | 522.00 | 515.00 | 515.00 | 513.98 | 0.98% | 5,200 |
| Mar 10, 2026 | 506.00 | 515.00 | 506.00 | 510.00 | 508.99 | 0.39% | 6,000 |
| Mar 9, 2026 | 515.00 | 516.00 | 503.00 | 508.00 | 506.99 | -0.20% | 13,100 |
| Mar 6, 2026 | 509.00 | 515.00 | 509.00 | 509.00 | 507.99 | -0.78% | 4,900 |
| Mar 5, 2026 | 519.00 | 519.00 | 507.00 | 513.00 | 511.98 | -0.39% | 5,500 |
| Mar 4, 2026 | 516.00 | 517.00 | 502.00 | 515.00 | 513.98 | -0.39% | 16,700 |
| Mar 3, 2026 | 525.00 | 529.00 | 517.00 | 517.00 | 515.98 | -1.52% | 9,200 |
| Mar 2, 2026 | 521.00 | 529.00 | 521.00 | 525.00 | 523.96 | - | 9,100 |
| Feb 27, 2026 | 515.00 | 529.00 | 512.00 | 525.00 | 523.96 | 2.34% | 8,000 |
| Feb 26, 2026 | 504.00 | 518.00 | 503.00 | 513.00 | 511.98 | 1.18% | 14,300 |
| Feb 25, 2026 | 515.00 | 517.00 | 503.00 | 507.00 | 506.00 | -1.55% | 30,600 |
| Feb 24, 2026 | 517.00 | 522.00 | 515.00 | 515.00 | 513.98 | -0.39% | 15,800 |
| Feb 20, 2026 | 517.00 | 524.00 | 514.00 | 517.00 | 515.98 | -0.58% | 11,900 |
| Feb 19, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 518.97 | - | 9,000 |
| Feb 18, 2026 | 536.00 | 538.00 | 502.00 | 520.00 | 518.97 | -3.35% | 48,400 |
| Feb 17, 2026 | 536.00 | 550.00 | 534.00 | 538.00 | 536.93 | -0.19% | 7,900 |
| Feb 16, 2026 | 550.00 | 550.00 | 536.00 | 539.00 | 537.93 | -2.88% | 14,200 |
| Feb 13, 2026 | 546.00 | 555.00 | 540.00 | 555.00 | 553.90 | 1.83% | 17,200 |
| Feb 12, 2026 | 545.00 | 551.00 | 545.00 | 545.00 | 543.92 | -0.55% | 5,100 |
| Feb 10, 2026 | 547.00 | 550.00 | 545.00 | 548.00 | 546.91 | -0.18% | 5,600 |
| Feb 9, 2026 | 549.00 | 551.00 | 542.00 | 549.00 | 547.91 | -0.18% | 11,400 |
| Feb 6, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 548.91 | -0.18% | 3,500 |
| Feb 5, 2026 | 553.00 | 554.00 | 551.00 | 551.00 | 549.91 | -0.18% | 2,400 |
| Feb 4, 2026 | 552.00 | 553.00 | 550.00 | 552.00 | 550.91 | 0.18% | 4,300 |
| Feb 3, 2026 | 553.00 | 560.00 | 550.00 | 551.00 | 549.91 | -1.25% | 12,200 |
| Feb 2, 2026 | 554.00 | 558.00 | 551.00 | 558.00 | 556.90 | 0.72% | 7,600 |
| Jan 30, 2026 | 557.00 | 557.00 | 550.00 | 554.00 | 552.90 | -0.18% | 7,100 |
| Jan 29, 2026 | 555.00 | 558.00 | 554.00 | 555.00 | 553.90 | 0.18% | 2,800 |
| Jan 28, 2026 | 555.00 | 558.00 | 554.00 | 554.00 | 552.90 | -0.18% | 3,800 |
| Jan 27, 2026 | 562.00 | 562.00 | 554.00 | 555.00 | 553.90 | - | 3,600 |
| Jan 26, 2026 | 559.00 | 559.00 | 555.00 | 555.00 | 553.90 | -0.18% | 4,800 |
| Jan 23, 2026 | 557.00 | 558.00 | 556.00 | 556.00 | 554.90 | - | 2,900 |
| Jan 22, 2026 | 556.00 | 557.00 | 555.00 | 556.00 | 554.90 | - | 5,000 |
| Jan 21, 2026 | 553.00 | 556.00 | 553.00 | 556.00 | 554.90 | -0.18% | 1,800 |