ASO International, Inc. (TYO:9340)
Japan · Delayed Price · Currency is JPY 788.00
-10.00 (-1.25%)
Oct 27, 2026, 9:00 AM JST
ASO International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -1.25% | 600 |
| Oct 26, 2026 | 787.00 | 798.00 | 787.00 | 798.00 | 798.00 | 1.40% | 5,700 |
| Oct 23, 2026 | 802.00 | 802.00 | 781.00 | 787.00 | 787.00 | -1.38% | 8,200 |
| Oct 22, 2026 | 799.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.25% | 4,300 |
| Oct 21, 2026 | 798.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.38% | 2,800 |
| Oct 20, 2026 | 801.00 | 804.00 | 797.00 | 797.00 | 797.00 | -0.38% | 4,500 |
| Oct 19, 2026 | 800.00 | 800.00 | 797.00 | 800.00 | 800.00 | - | 2,800 |
| Oct 16, 2026 | 796.00 | 807.00 | 796.00 | 800.00 | 800.00 | 0.50% | 4,500 |
| Oct 15, 2026 | 800.00 | 805.00 | 789.00 | 796.00 | 796.00 | -1.24% | 12,900 |
| Oct 14, 2026 | 812.00 | 813.00 | 806.00 | 806.00 | 806.00 | 0.37% | 2,900 |
| Oct 13, 2026 | 805.00 | 817.00 | 801.00 | 803.00 | 803.00 | 0.50% | 7,100 |
| Oct 9, 2026 | 796.00 | 805.00 | 796.00 | 799.00 | 799.00 | - | 1,800 |
| Oct 8, 2026 | 802.00 | 810.00 | 797.00 | 799.00 | 799.00 | -0.37% | 5,200 |
| Oct 7, 2026 | 806.00 | 808.00 | 782.00 | 802.00 | 802.00 | -1.96% | 11,400 |
| Oct 6, 2026 | 804.00 | 818.00 | 801.00 | 818.00 | 818.00 | 2.12% | 4,900 |
| Oct 5, 2026 | 791.00 | 801.00 | 781.00 | 801.00 | 801.00 | 1.65% | 7,600 |
| Oct 2, 2026 | 801.00 | 808.00 | 787.00 | 788.00 | 788.00 | -1.50% | 4,800 |
| Oct 1, 2026 | 805.00 | 807.00 | 790.00 | 800.00 | 800.00 | -0.50% | 7,500 |
| Sep 30, 2026 | 806.00 | 830.00 | 804.00 | 804.00 | 804.00 | -0.12% | 7,600 |
| Sep 29, 2026 | 805.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.37% | 5,800 |
| Sep 28, 2026 | 824.00 | 824.00 | 806.00 | 808.00 | 808.00 | -2.06% | 9,100 |
| Sep 25, 2026 | 826.00 | 831.00 | 821.00 | 825.00 | 825.00 | -0.12% | 4,300 |
| Sep 24, 2026 | 831.00 | 835.00 | 826.00 | 826.00 | 826.00 | -1.08% | 14,200 |
| Sep 18, 2026 | 846.00 | 846.00 | 828.00 | 835.00 | 835.00 | 0.12% | 4,800 |
| Sep 17, 2026 | 828.00 | 834.00 | 822.00 | 834.00 | 834.00 | 1.46% | 7,200 |
| Sep 16, 2026 | 805.00 | 822.00 | 805.00 | 822.00 | 822.00 | 2.88% | 11,700 |
| Sep 15, 2026 | 791.00 | 804.00 | 790.00 | 799.00 | 799.00 | 1.01% | 11,700 |
| Sep 14, 2026 | 791.00 | 791.00 | 783.00 | 791.00 | 791.00 | 1.41% | 7,300 |
| Sep 11, 2026 | 789.00 | 789.00 | 778.00 | 780.00 | 780.00 | -1.14% | 8,300 |
| Sep 10, 2026 | 804.00 | 804.00 | 785.00 | 789.00 | 789.00 | -2.11% | 11,700 |
| Sep 9, 2026 | 799.00 | 811.00 | 796.00 | 806.00 | 806.00 | 0.88% | 10,100 |
| Sep 8, 2026 | 810.00 | 847.00 | 795.00 | 799.00 | 799.00 | -0.37% | 54,800 |
| Sep 7, 2026 | 768.00 | 810.00 | 768.00 | 802.00 | 802.00 | 5.53% | 26,200 |
| Sep 4, 2026 | 765.00 | 765.00 | 758.00 | 760.00 | 760.00 | -0.52% | 4,900 |
| Sep 3, 2026 | 760.00 | 765.00 | 755.00 | 764.00 | 764.00 | -0.13% | 12,600 |
| Sep 2, 2026 | 773.00 | 773.00 | 761.00 | 765.00 | 765.00 | -1.03% | 19,500 |
| Sep 1, 2026 | 776.00 | 777.00 | 765.00 | 773.00 | 773.00 | -0.26% | 16,900 |
| Aug 31, 2026 | 770.00 | 775.00 | 750.00 | 775.00 | 775.00 | 0.65% | 51,100 |
| Aug 28, 2026 | 725.00 | 770.00 | 715.00 | 770.00 | 770.00 | 6.94% | 44,700 |
| Aug 27, 2026 | 712.00 | 725.00 | 710.00 | 720.00 | 720.00 | 1.41% | 20,600 |
| Aug 26, 2026 | 711.00 | 712.00 | 708.00 | 710.00 | 710.00 | 0.71% | 2,700 |
| Aug 25, 2026 | 707.00 | 707.00 | 705.00 | 705.00 | 705.00 | 0.14% | 3,900 |
| Aug 24, 2026 | 703.00 | 705.00 | 703.00 | 704.00 | 704.00 | 0.14% | 2,500 |
| Aug 21, 2026 | 706.00 | 708.00 | 703.00 | 703.00 | 703.00 | -1.68% | 3,100 |
| Aug 20, 2026 | 701.00 | 721.00 | 701.00 | 715.00 | 715.00 | 2.00% | 11,500 |
| Aug 19, 2026 | 708.00 | 710.00 | 700.00 | 701.00 | 701.00 | -0.85% | 6,200 |
| Aug 18, 2026 | 717.00 | 717.00 | 707.00 | 707.00 | 707.00 | -0.14% | 2,100 |
| Aug 17, 2026 | 718.00 | 718.00 | 708.00 | 708.00 | 708.00 | 0.14% | 2,900 |
| Aug 14, 2026 | 703.00 | 716.00 | 701.00 | 707.00 | 707.00 | -0.56% | 4,100 |
| Aug 13, 2026 | 700.00 | 711.00 | 700.00 | 711.00 | 711.00 | 1.57% | 5,300 |