ASO International, Inc. (TYO:9340)
Japan · Delayed Price · Currency is JPY 717.00
+6.00 (0.84%)
Aug 5, 2026, 3:30 PM JST
ASO International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | -0.56% | 2,000 |
| Aug 3, 2026 | 732.00 | 732.00 | 703.00 | 715.00 | 715.00 | -2.05% | 5,700 |
| Jul 31, 2026 | 716.00 | 730.00 | 716.00 | 730.00 | 730.00 | - | 700 |
| Jul 30, 2026 | 727.00 | 730.00 | 712.00 | 730.00 | 730.00 | 2.53% | 3,300 |
| Jul 29, 2026 | 720.00 | 729.00 | 699.00 | 712.00 | 712.00 | -0.42% | 5,700 |
| Jul 28, 2026 | 718.00 | 724.00 | 705.00 | 715.00 | 715.00 | -0.42% | 3,400 |
| Jul 27, 2026 | 704.00 | 740.00 | 704.00 | 718.00 | 718.00 | 1.84% | 10,500 |
| Jul 24, 2026 | 706.00 | 712.00 | 705.00 | 705.00 | 705.00 | - | 2,500 |
| Jul 23, 2026 | 704.00 | 707.00 | 685.00 | 705.00 | 705.00 | 0.43% | 5,700 |
| Jul 22, 2026 | 695.00 | 705.00 | 695.00 | 702.00 | 702.00 | 1.01% | 4,600 |
| Jul 21, 2026 | 698.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 3,200 |
| Jul 17, 2026 | 718.00 | 718.00 | 700.00 | 700.00 | 700.00 | -2.51% | 6,900 |
| Jul 16, 2026 | 722.00 | 740.00 | 706.00 | 718.00 | 718.00 | 0.84% | 17,100 |
| Jul 15, 2026 | 718.00 | 718.00 | 700.00 | 712.00 | 712.00 | -0.56% | 6,000 |
| Jul 14, 2026 | 717.00 | 717.00 | 712.00 | 716.00 | 716.00 | -0.56% | 2,200 |
| Jul 13, 2026 | 707.00 | 720.00 | 696.00 | 720.00 | 720.00 | 4.50% | 14,500 |
| Jul 10, 2026 | 694.00 | 694.00 | 689.00 | 689.00 | 689.00 | -1.01% | 3,500 |
| Jul 9, 2026 | 681.00 | 696.00 | 681.00 | 696.00 | 696.00 | 2.20% | 1,400 |
| Jul 8, 2026 | 695.00 | 695.00 | 681.00 | 681.00 | 681.00 | -2.44% | 5,100 |
| Jul 7, 2026 | 693.00 | 700.00 | 693.00 | 698.00 | 698.00 | 0.72% | 1,800 |
| Jul 6, 2026 | 699.00 | 699.00 | 681.00 | 693.00 | 693.00 | -0.57% | 5,300 |
| Jul 3, 2026 | 693.00 | 697.00 | 693.00 | 697.00 | 697.00 | 0.72% | 4,100 |
| Jul 2, 2026 | 689.00 | 692.00 | 689.00 | 692.00 | 692.00 | 0.44% | 5,700 |
| Jul 1, 2026 | 687.00 | 689.00 | 680.00 | 689.00 | 689.00 | - | 1,500 |
| Jun 30, 2026 | 686.00 | 689.00 | 684.00 | 689.00 | 689.00 | 0.44% | 3,000 |
| Jun 29, 2026 | 678.00 | 688.00 | 678.00 | 686.00 | 686.00 | 2.24% | 20,700 |
| Jun 26, 2026 | 687.00 | 690.00 | 676.00 | 684.00 | 671.00 | -0.87% | 7,300 |
| Jun 25, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 676.89 | 0.44% | 2,900 |
| Jun 24, 2026 | 686.00 | 688.00 | 682.00 | 687.00 | 673.94 | 0.15% | 1,100 |
| Jun 23, 2026 | 687.00 | 687.00 | 685.00 | 686.00 | 672.96 | -0.72% | 700 |
| Jun 22, 2026 | 690.00 | 691.00 | 684.00 | 691.00 | 677.87 | 0.29% | 6,700 |
| Jun 19, 2026 | 685.00 | 689.00 | 684.00 | 689.00 | 675.90 | 0.88% | 3,000 |
| Jun 18, 2026 | 686.00 | 686.00 | 683.00 | 683.00 | 670.02 | 0.15% | 6,000 |
| Jun 17, 2026 | 688.00 | 688.00 | 682.00 | 682.00 | 669.04 | -0.44% | 5,500 |
| Jun 16, 2026 | 688.00 | 688.00 | 677.00 | 685.00 | 671.98 | - | 9,900 |
| Jun 15, 2026 | 683.00 | 687.00 | 677.00 | 685.00 | 671.98 | 1.33% | 11,400 |
| Jun 12, 2026 | 680.00 | 680.00 | 665.00 | 676.00 | 663.15 | 2.11% | 13,500 |
| Jun 11, 2026 | 662.00 | 671.00 | 659.00 | 662.00 | 649.42 | - | 9,800 |
| Jun 10, 2026 | 660.00 | 666.00 | 658.00 | 662.00 | 649.42 | 0.30% | 5,200 |
| Jun 9, 2026 | 663.00 | 667.00 | 660.00 | 660.00 | 647.46 | -0.45% | 10,000 |
| Jun 8, 2026 | 662.00 | 667.00 | 662.00 | 663.00 | 650.40 | -1.04% | 3,700 |
| Jun 5, 2026 | 661.00 | 671.00 | 661.00 | 670.00 | 657.27 | 0.45% | 6,200 |
| Jun 4, 2026 | 671.00 | 671.00 | 667.00 | 667.00 | 654.32 | -0.89% | 1,900 |
| Jun 3, 2026 | 673.00 | 675.00 | 668.00 | 673.00 | 660.21 | 0.60% | 7,900 |
| Jun 2, 2026 | 671.00 | 675.00 | 669.00 | 669.00 | 656.29 | 0.15% | 7,100 |
| Jun 1, 2026 | 664.00 | 673.00 | 664.00 | 668.00 | 655.30 | 0.60% | 2,300 |
| May 29, 2026 | 663.00 | 668.00 | 663.00 | 664.00 | 651.38 | 0.30% | 2,800 |
| May 28, 2026 | 661.00 | 669.00 | 656.00 | 662.00 | 649.42 | 0.15% | 10,900 |
| May 27, 2026 | 667.00 | 667.00 | 660.00 | 661.00 | 648.44 | -0.90% | 16,100 |
| May 26, 2026 | 669.00 | 671.00 | 665.00 | 667.00 | 654.32 | -0.45% | 6,400 |