ASNOVA Co., Ltd. (TYO:9223)
Japan · Delayed Price · Currency is JPY 433.00
-3.00 (-0.69%)
Sep 10, 2026, 12:38 PM JST
ASNOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.46% | 4,600 |
| Sep 8, 2026 | 437.00 | 437.00 | 433.00 | 434.00 | 434.00 | -0.69% | 7,500 |
| Sep 7, 2026 | 433.00 | 437.00 | 433.00 | 437.00 | 437.00 | 0.46% | 4,900 |
| Sep 4, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 0.23% | 4,400 |
| Sep 3, 2026 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 0.46% | 7,100 |
| Sep 2, 2026 | 448.00 | 448.00 | 424.00 | 432.00 | 432.00 | -4.64% | 34,700 |
| Sep 1, 2026 | 450.00 | 456.00 | 450.00 | 453.00 | 453.00 | -0.66% | 5,500 |
| Aug 31, 2026 | 452.00 | 457.00 | 449.00 | 456.00 | 456.00 | 0.22% | 3,200 |
| Aug 28, 2026 | 450.00 | 455.00 | 449.00 | 455.00 | 455.00 | 1.79% | 7,700 |
| Aug 27, 2026 | 448.00 | 450.00 | 447.00 | 447.00 | 447.00 | -0.45% | 4,500 |
| Aug 26, 2026 | 449.00 | 451.00 | 449.00 | 449.00 | 449.00 | - | 2,900 |
| Aug 25, 2026 | 449.00 | 451.00 | 449.00 | 449.00 | 449.00 | 0.67% | 3,700 |
| Aug 24, 2026 | 450.00 | 451.00 | 445.00 | 446.00 | 446.00 | - | 3,300 |
| Aug 21, 2026 | 450.00 | 450.00 | 445.00 | 446.00 | 446.00 | -1.11% | 1,200 |
| Aug 20, 2026 | 443.00 | 451.00 | 440.00 | 451.00 | 451.00 | 1.35% | 7,900 |
| Aug 19, 2026 | 449.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.45% | 4,700 |
| Aug 18, 2026 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 0.45% | 2,000 |
| Aug 17, 2026 | 443.00 | 445.00 | 440.00 | 445.00 | 445.00 | 1.14% | 3,400 |
| Aug 14, 2026 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.68% | 5,400 |
| Aug 13, 2026 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | - | 2,300 |
| Aug 12, 2026 | 450.00 | 451.00 | 442.00 | 443.00 | 443.00 | -1.77% | 7,900 |
| Aug 10, 2026 | 436.00 | 451.00 | 435.00 | 451.00 | 451.00 | 3.44% | 5,200 |
| Aug 7, 2026 | 442.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.46% | 3,000 |
| Aug 6, 2026 | 437.00 | 440.00 | 437.00 | 438.00 | 438.00 | -0.23% | 3,100 |
| Aug 5, 2026 | 439.00 | 452.00 | 438.00 | 439.00 | 439.00 | -0.23% | 8,600 |
| Aug 4, 2026 | 445.00 | 449.00 | 438.00 | 440.00 | 440.00 | -1.12% | 4,600 |
| Aug 3, 2026 | 445.00 | 459.00 | 445.00 | 445.00 | 445.00 | 0.91% | 11,300 |
| 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 |