ASO International, Inc. (TYO:9340)
Japan · Delayed Price · Currency is JPY 686.00
+1.00 (0.15%)
Mar 5, 2026, 3:30 PM JST
ASO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 732.00 | 738.00 | 721.00 | 721.00 | 721.00 | -1.23% | 16,000 |
| Jan 9, 2026 | 730.00 | 730.00 | 719.00 | 730.00 | 730.00 | 0.41% | 9,500 |
| Jan 8, 2026 | 730.00 | 730.00 | 720.00 | 727.00 | 727.00 | -0.41% | 15,100 |
| Jan 7, 2026 | 715.00 | 732.00 | 712.00 | 730.00 | 730.00 | 2.10% | 17,200 |
| Jan 6, 2026 | 728.00 | 728.00 | 714.00 | 715.00 | 715.00 | -1.65% | 6,600 |
| Jan 5, 2026 | 709.00 | 728.00 | 707.00 | 727.00 | 727.00 | 3.71% | 13,200 |
| Dec 30, 2025 | 706.00 | 706.00 | 701.00 | 701.00 | 701.00 | -0.99% | 6,400 |
| Dec 29, 2025 | 698.00 | 710.00 | 698.00 | 708.00 | 708.00 | -0.42% | 4,800 |
| Dec 26, 2025 | 717.00 | 717.00 | 710.00 | 711.00 | 698.00 | -0.28% | 5,100 |
| Dec 25, 2025 | 725.00 | 725.00 | 713.00 | 713.00 | 699.96 | 0.42% | 16,800 |
| Dec 24, 2025 | 712.00 | 722.00 | 710.00 | 710.00 | 697.02 | -0.28% | 9,400 |
| Dec 23, 2025 | 722.00 | 722.00 | 712.00 | 712.00 | 698.98 | -0.28% | 7,600 |
| Dec 22, 2025 | 712.00 | 721.00 | 712.00 | 714.00 | 700.95 | -0.70% | 4,700 |
| Dec 19, 2025 | 712.00 | 734.00 | 712.00 | 719.00 | 705.85 | 0.98% | 6,000 |
| Dec 18, 2025 | 723.00 | 738.00 | 710.00 | 712.00 | 698.98 | -1.39% | 16,600 |