ASO International, Inc. (TYO:9340)
Japan · Delayed Price · Currency is JPY 692.00
-4.00 (-0.57%)
At close: Mar 27, 2026
ASO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 686.00 | 692.00 | 669.00 | 692.00 | 692.00 | -0.57% | 9,200 |
| Mar 26, 2026 | 689.00 | 700.00 | 687.00 | 696.00 | 696.00 | 0.87% | 4,900 |
| Mar 25, 2026 | 682.00 | 690.00 | 680.00 | 690.00 | 690.00 | 2.68% | 2,800 |
| Mar 24, 2026 | 682.00 | 697.00 | 668.00 | 672.00 | 672.00 | 0.75% | 19,500 |
| Mar 23, 2026 | 682.00 | 683.00 | 650.00 | 667.00 | 667.00 | -2.63% | 63,100 |
| Mar 19, 2026 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | -2.84% | 4,700 |
| Mar 18, 2026 | 688.00 | 710.00 | 677.00 | 705.00 | 705.00 | 2.47% | 15,400 |
| Mar 17, 2026 | 687.00 | 691.00 | 684.00 | 688.00 | 688.00 | 0.15% | 4,100 |
| Mar 16, 2026 | 684.00 | 691.00 | 683.00 | 687.00 | 687.00 | 0.44% | 6,700 |
| Mar 13, 2026 | 685.00 | 691.00 | 679.00 | 684.00 | 684.00 | -0.58% | 11,100 |
| Mar 12, 2026 | 691.00 | 692.00 | 684.00 | 688.00 | 688.00 | -0.29% | 6,000 |
| Mar 11, 2026 | 703.00 | 703.00 | 687.00 | 690.00 | 690.00 | -0.43% | 4,300 |
| Mar 10, 2026 | 697.00 | 699.00 | 693.00 | 693.00 | 693.00 | -0.72% | 4,400 |
| Mar 9, 2026 | 690.00 | 698.00 | 684.00 | 698.00 | 698.00 | -0.29% | 18,800 |
| Mar 6, 2026 | 693.00 | 708.00 | 691.00 | 700.00 | 700.00 | 2.04% | 7,100 |
| Mar 5, 2026 | 706.00 | 706.00 | 684.00 | 686.00 | 686.00 | 0.15% | 18,600 |
| Mar 4, 2026 | 699.00 | 703.00 | 670.00 | 685.00 | 685.00 | -3.11% | 33,500 |
| Mar 3, 2026 | 713.00 | 714.00 | 707.00 | 707.00 | 707.00 | -0.28% | 3,700 |
| Mar 2, 2026 | 708.00 | 715.00 | 707.00 | 709.00 | 709.00 | -0.28% | 17,400 |
| Feb 27, 2026 | 712.00 | 712.00 | 705.00 | 711.00 | 711.00 | -0.42% | 20,100 |
| Feb 26, 2026 | 718.00 | 718.00 | 710.00 | 714.00 | 714.00 | 0.28% | 5,300 |
| Feb 25, 2026 | 713.00 | 713.00 | 707.00 | 712.00 | 712.00 | -0.28% | 8,800 |
| Feb 24, 2026 | 712.00 | 720.00 | 707.00 | 714.00 | 714.00 | 0.42% | 8,800 |
| Feb 20, 2026 | 715.00 | 719.00 | 709.00 | 711.00 | 711.00 | -0.56% | 8,300 |
| Feb 19, 2026 | 721.00 | 724.00 | 714.00 | 715.00 | 715.00 | -0.42% | 9,300 |
| Feb 18, 2026 | 716.00 | 722.00 | 715.00 | 718.00 | 718.00 | -0.42% | 11,700 |
| Feb 17, 2026 | 718.00 | 735.00 | 718.00 | 721.00 | 721.00 | 0.84% | 7,700 |
| Feb 16, 2026 | 744.00 | 744.00 | 714.00 | 715.00 | 715.00 | -4.54% | 19,300 |
| Feb 13, 2026 | 750.00 | 750.00 | 727.00 | 749.00 | 749.00 | 1.22% | 13,500 |
| Feb 12, 2026 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.40% | 8,500 |
| Feb 10, 2026 | 735.00 | 743.00 | 735.00 | 743.00 | 743.00 | 1.09% | 4,300 |
| Feb 9, 2026 | 737.00 | 737.00 | 728.00 | 735.00 | 735.00 | 1.10% | 2,600 |
| Feb 6, 2026 | 730.00 | 730.00 | 727.00 | 727.00 | 727.00 | -0.95% | 1,800 |
| Feb 5, 2026 | 730.00 | 735.00 | 730.00 | 734.00 | 734.00 | 0.55% | 4,400 |
| Feb 4, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.55% | 8,200 |
| Feb 3, 2026 | 719.00 | 726.00 | 719.00 | 726.00 | 726.00 | 1.11% | 3,300 |
| Feb 2, 2026 | 720.00 | 729.00 | 714.00 | 718.00 | 718.00 | -0.42% | 6,300 |
| Jan 30, 2026 | 727.00 | 730.00 | 716.00 | 721.00 | 721.00 | 0.84% | 3,000 |
| Jan 29, 2026 | 722.00 | 724.00 | 715.00 | 715.00 | 715.00 | -0.42% | 3,200 |
| Jan 28, 2026 | 721.00 | 726.00 | 717.00 | 718.00 | 718.00 | -0.28% | 5,800 |
| Jan 27, 2026 | 730.00 | 730.00 | 717.00 | 720.00 | 720.00 | -2.17% | 6,800 |
| Jan 26, 2026 | 732.00 | 736.00 | 724.00 | 736.00 | 736.00 | 0.82% | 6,900 |
| Jan 23, 2026 | 728.00 | 730.00 | 718.00 | 730.00 | 730.00 | 0.41% | 12,100 |
| Jan 22, 2026 | 720.00 | 728.00 | 720.00 | 727.00 | 727.00 | 0.28% | 16,900 |
| Jan 21, 2026 | 718.00 | 725.00 | 712.00 | 725.00 | 725.00 | 1.68% | 3,800 |
| Jan 20, 2026 | 726.00 | 726.00 | 713.00 | 713.00 | 713.00 | -1.79% | 7,000 |
| Jan 19, 2026 | 726.00 | 726.00 | 723.00 | 726.00 | 726.00 | 0.83% | 1,400 |
| Jan 16, 2026 | 728.00 | 730.00 | 720.00 | 720.00 | 720.00 | 0.14% | 6,200 |
| Jan 15, 2026 | 721.00 | 729.00 | 719.00 | 719.00 | 719.00 | -0.28% | 8,200 |
| Jan 14, 2026 | 728.00 | 728.00 | 721.00 | 721.00 | 721.00 | - | 6,800 |