ASNOVA Co., Ltd. (TYO:9223)
Japan · Delayed Price · Currency is JPY 446.00
+5.00 (1.13%)
Aug 3, 2026, 1:15 PM JST
ASNOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 435.00 | 441.00 | 433.00 | 441.00 | 441.00 | 2.08% | 6,100 |
| Jul 30, 2026 | 434.00 | 439.00 | 432.00 | 432.00 | 432.00 | -0.23% | 3,200 |
| Jul 29, 2026 | 437.00 | 439.00 | 426.00 | 433.00 | 433.00 | 2.85% | 11,800 |
| Jul 28, 2026 | 420.00 | 425.00 | 420.00 | 421.00 | 421.00 | 0.24% | 3,800 |
| Jul 27, 2026 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 0.48% | 2,900 |
| Jul 24, 2026 | 418.00 | 419.00 | 416.00 | 418.00 | 418.00 | 0.48% | 5,200 |
| Jul 23, 2026 | 408.00 | 418.00 | 408.00 | 416.00 | 416.00 | 1.96% | 4,800 |
| Jul 22, 2026 | 408.00 | 409.00 | 408.00 | 408.00 | 408.00 | - | 2,500 |
| Jul 21, 2026 | 403.00 | 417.00 | 401.00 | 408.00 | 408.00 | 1.49% | 8,200 |
| Jul 17, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.50% | 5,500 |
| Jul 16, 2026 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 0.25% | 1,800 |
| Jul 15, 2026 | 403.00 | 406.00 | 403.00 | 403.00 | 403.00 | - | 3,800 |
| Jul 14, 2026 | 404.00 | 405.00 | 400.00 | 403.00 | 403.00 | -0.25% | 5,000 |
| Jul 13, 2026 | 405.00 | 405.00 | 403.00 | 404.00 | 404.00 | - | 4,500 |
| Jul 10, 2026 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.75% | 2,400 |
| Jul 9, 2026 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 800 |
| Jul 8, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.25% | 8,600 |
| Jul 7, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 34,500 |
| Jul 6, 2026 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | 1.01% | 5,300 |
| Jul 3, 2026 | 399.00 | 400.00 | 395.00 | 396.00 | 396.00 | -1.00% | 10,900 |
| Jul 2, 2026 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.27% | 5,200 |
| Jul 1, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | 1.54% | 4,100 |
| Jun 30, 2026 | 392.00 | 394.00 | 389.00 | 389.00 | 389.00 | -0.51% | 7,000 |
| Jun 29, 2026 | 402.00 | 403.00 | 391.00 | 391.00 | 391.00 | -1.01% | 11,700 |
| Jun 26, 2026 | 388.00 | 398.00 | 388.00 | 395.00 | 395.00 | 2.07% | 12,600 |
| Jun 25, 2026 | 386.00 | 392.00 | 386.00 | 387.00 | 387.00 | 0.78% | 6,700 |
| Jun 24, 2026 | 385.00 | 392.00 | 384.00 | 384.00 | 384.00 | 0.26% | 12,500 |
| Jun 23, 2026 | 395.00 | 405.00 | 381.00 | 383.00 | 383.00 | -2.54% | 28,300 |
| Jun 22, 2026 | 394.00 | 398.00 | 390.00 | 393.00 | 393.00 | -0.51% | 5,700 |
| Jun 19, 2026 | 390.00 | 396.00 | 385.00 | 395.00 | 395.00 | 1.28% | 9,600 |
| Jun 18, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.02% | 3,600 |
| Jun 17, 2026 | 390.00 | 399.00 | 388.00 | 394.00 | 394.00 | 1.03% | 9,800 |
| Jun 16, 2026 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | -2.74% | 13,200 |
| Jun 15, 2026 | 398.00 | 404.00 | 397.00 | 401.00 | 401.00 | 0.75% | 5,800 |
| Jun 12, 2026 | 399.00 | 405.00 | 398.00 | 398.00 | 398.00 | 0.51% | 4,900 |
| Jun 11, 2026 | 396.00 | 400.00 | 396.00 | 396.00 | 396.00 | 0.25% | 4,900 |
| Jun 10, 2026 | 394.00 | 400.00 | 394.00 | 395.00 | 395.00 | 0.25% | 6,300 |
| Jun 9, 2026 | 399.00 | 401.00 | 394.00 | 394.00 | 394.00 | -0.76% | 10,600 |
| Jun 8, 2026 | 399.00 | 400.00 | 391.00 | 397.00 | 397.00 | 0.76% | 5,400 |
| Jun 5, 2026 | 387.00 | 400.00 | 387.00 | 394.00 | 394.00 | 0.77% | 6,500 |
| Jun 4, 2026 | 388.00 | 396.00 | 386.00 | 391.00 | 391.00 | 0.51% | 6,500 |
| Jun 3, 2026 | 390.00 | 395.00 | 385.00 | 389.00 | 389.00 | -0.51% | 9,300 |
| Jun 2, 2026 | 397.00 | 398.00 | 390.00 | 391.00 | 391.00 | -1.51% | 11,900 |
| Jun 1, 2026 | 396.00 | 402.00 | 396.00 | 397.00 | 397.00 | 0.25% | 5,300 |
| May 29, 2026 | 393.00 | 405.00 | 388.00 | 396.00 | 396.00 | 2.59% | 11,700 |
| May 28, 2026 | 386.00 | 401.00 | 383.00 | 386.00 | 386.00 | -1.03% | 20,400 |
| May 27, 2026 | 409.00 | 409.00 | 370.00 | 390.00 | 390.00 | -4.65% | 60,700 |
| May 26, 2026 | 412.00 | 413.00 | 400.00 | 409.00 | 409.00 | -1.45% | 31,800 |
| May 25, 2026 | 424.00 | 424.00 | 414.00 | 415.00 | 415.00 | -1.19% | 10,300 |
| May 22, 2026 | 422.00 | 422.00 | 415.00 | 420.00 | 420.00 | 0.72% | 9,500 |