ASNOVA Co., Ltd. (TYO:9223)
Japan · Delayed Price · Currency is JPY 436.00
+2.00 (0.46%)
Apr 28, 2026, 3:20 PM JST
ASNOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |