ASNOVA Co., Ltd. (TYO:9223)
Japan · Delayed Price · Currency is JPY 391.00
+2.00 (0.51%)
Jun 4, 2026, 3:30 PM JST
ASNOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 418.00 | 424.00 | 414.00 | 417.00 | 417.00 | 0.97% | 8,900 |
| May 20, 2026 | 419.00 | 419.00 | 410.00 | 413.00 | 413.00 | -0.48% | 5,200 |
| May 19, 2026 | 405.00 | 418.00 | 405.00 | 415.00 | 415.00 | 2.47% | 9,100 |
| May 18, 2026 | 405.00 | 410.00 | 402.00 | 405.00 | 405.00 | -0.98% | 36,500 |
| May 15, 2026 | 410.00 | 415.00 | 408.00 | 409.00 | 409.00 | -0.73% | 11,600 |
| May 14, 2026 | 412.00 | 416.00 | 409.00 | 412.00 | 412.00 | -0.72% | 15,000 |
| May 13, 2026 | 410.00 | 417.00 | 404.00 | 415.00 | 415.00 | - | 20,400 |
| May 12, 2026 | 418.00 | 429.00 | 415.00 | 415.00 | 415.00 | -0.48% | 14,700 |
| May 11, 2026 | 423.00 | 424.00 | 417.00 | 417.00 | 417.00 | -2.34% | 22,600 |
| May 8, 2026 | 425.00 | 428.00 | 423.00 | 427.00 | 427.00 | 0.23% | 10,500 |
| May 7, 2026 | 434.00 | 438.00 | 426.00 | 426.00 | 426.00 | -0.93% | 21,000 |
| May 1, 2026 | 435.00 | 436.00 | 430.00 | 430.00 | 430.00 | -1.15% | 9,500 |
| Apr 30, 2026 | 433.00 | 437.00 | 433.00 | 435.00 | 435.00 | -0.23% | 9,600 |
| Apr 28, 2026 | 437.00 | 437.00 | 434.00 | 436.00 | 436.00 | 0.46% | 9,000 |
| Apr 27, 2026 | 441.00 | 441.00 | 434.00 | 434.00 | 434.00 | - | 10,100 |
| Apr 24, 2026 | 435.00 | 438.00 | 433.00 | 434.00 | 434.00 | 0.23% | 13,300 |
| Apr 23, 2026 | 437.00 | 438.00 | 433.00 | 433.00 | 433.00 | -1.59% | 13,000 |
| Apr 22, 2026 | 450.00 | 450.00 | 435.00 | 440.00 | 440.00 | -1.57% | 12,600 |
| Apr 21, 2026 | 443.00 | 450.00 | 441.00 | 447.00 | 447.00 | 1.13% | 17,400 |
| Apr 20, 2026 | 432.00 | 456.00 | 432.00 | 442.00 | 442.00 | 2.31% | 26,700 |
| Apr 17, 2026 | 447.00 | 448.00 | 430.00 | 432.00 | 432.00 | -3.36% | 71,300 |
| Apr 16, 2026 | 453.00 | 460.00 | 445.00 | 447.00 | 447.00 | -0.22% | 61,100 |
| Apr 15, 2026 | 465.00 | 470.00 | 448.00 | 448.00 | 448.00 | -4.68% | 40,600 |
| Apr 14, 2026 | 472.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.21% | 6,900 |
| Apr 13, 2026 | 461.00 | 469.00 | 461.00 | 469.00 | 469.00 | 1.30% | 8,300 |
| Apr 10, 2026 | 462.00 | 466.00 | 461.00 | 463.00 | 463.00 | - | 10,600 |
| Apr 9, 2026 | 464.00 | 470.00 | 461.00 | 463.00 | 463.00 | -0.86% | 24,700 |
| Apr 8, 2026 | 472.00 | 476.00 | 461.00 | 467.00 | 467.00 | 0.65% | 26,900 |
| Apr 7, 2026 | 468.00 | 473.00 | 460.00 | 464.00 | 464.00 | -1.49% | 29,800 |
| Apr 6, 2026 | 479.00 | 479.00 | 468.00 | 471.00 | 471.00 | -0.84% | 25,600 |
| 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 | -2.98% | 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 |