Asanuma Corporation (TYO:1852)
Japan
· Delayed Price · Currency is JPY 951.00
+24.00 (2.59%)
Apr 28, 2026, 3:30 PM JST
Asanuma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 932.00 | 951.00 | 930.00 | 951.00 | 951.00 | 2.59% | 332,900 |
| Apr 27, 2026 | 923.00 | 931.00 | 914.00 | 927.00 | 927.00 | -0.11% | 292,900 |
| Apr 24, 2026 | 936.00 | 940.00 | 917.00 | 928.00 | 928.00 | -0.85% | 406,300 |
| Apr 23, 2026 | 934.00 | 936.00 | 920.00 | 936.00 | 936.00 | -0.11% | 344,600 |
| Apr 22, 2026 | 948.00 | 949.00 | 936.00 | 937.00 | 937.00 | -1.58% | 345,200 |
| Apr 21, 2026 | 960.00 | 964.00 | 952.00 | 952.00 | 952.00 | -0.73% | 216,500 |
| Apr 20, 2026 | 967.00 | 970.00 | 954.00 | 959.00 | 959.00 | -0.31% | 296,000 |
| Apr 17, 2026 | 964.00 | 967.00 | 954.00 | 962.00 | 962.00 | -0.41% | 305,800 |
| Apr 16, 2026 | 970.00 | 973.00 | 962.00 | 966.00 | 966.00 | - | 267,400 |
| Apr 15, 2026 | 977.00 | 982.00 | 965.00 | 966.00 | 966.00 | -0.72% | 332,500 |
| Apr 14, 2026 | 980.00 | 982.00 | 966.00 | 973.00 | 973.00 | -0.41% | 316,400 |
| Apr 13, 2026 | 983.00 | 990.00 | 972.00 | 977.00 | 977.00 | -0.81% | 297,100 |
| Apr 10, 2026 | 996.00 | 1,001.00 | 981.00 | 985.00 | 985.00 | -1.10% | 350,800 |
| Apr 9, 2026 | 1,015.00 | 1,016.00 | 996.00 | 996.00 | 996.00 | -1.48% | 256,000 |
| Apr 8, 2026 | 1,015.00 | 1,015.00 | 1,002.00 | 1,011.00 | 1,011.00 | 1.71% | 341,600 |
| Apr 7, 2026 | 997.00 | 1,004.00 | 986.00 | 994.00 | 994.00 | 0.40% | 212,200 |
| Apr 6, 2026 | 997.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.70% | 189,800 |
| Apr 3, 2026 | 1,000.00 | 1,006.00 | 994.00 | 997.00 | 997.00 | 0.20% | 142,900 |
| Apr 2, 2026 | 1,018.00 | 1,025.00 | 992.00 | 995.00 | 995.00 | -1.39% | 293,400 |
| Apr 1, 2026 | 1,002.00 | 1,009.00 | 990.00 | 1,009.00 | 1,009.00 | 2.96% | 294,600 |
| Mar 31, 2026 | 975.00 | 993.00 | 969.00 | 980.00 | 980.00 | -0.71% | 343,500 |
| Mar 30, 2026 | 952.00 | 991.00 | 950.00 | 987.00 | 987.00 | -3.80% | 511,000 |
| Mar 27, 2026 | 1,020.00 | 1,034.00 | 1,019.00 | 1,026.00 | 997.00 | 0.39% | 419,600 |
| Mar 26, 2026 | 1,031.00 | 1,037.00 | 1,013.00 | 1,022.00 | 993.11 | -0.87% | 367,500 |
| Mar 25, 2026 | 1,036.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,001.86 | 1.28% | 524,900 |
| Mar 24, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,018.00 | 989.23 | 3.04% | 326,100 |
| Mar 23, 2026 | 999.00 | 1,000.00 | 982.00 | 988.00 | 960.07 | -2.66% | 685,000 |
| Mar 19, 2026 | 1,020.00 | 1,023.00 | 1,007.00 | 1,015.00 | 986.31 | -1.74% | 483,800 |
| Mar 18, 2026 | 1,020.00 | 1,033.00 | 1,019.00 | 1,033.00 | 1,003.80 | 1.77% | 320,200 |
| Mar 17, 2026 | 1,020.00 | 1,024.00 | 1,012.00 | 1,015.00 | 986.31 | 0.40% | 161,000 |
| Mar 16, 2026 | 1,013.00 | 1,027.00 | 1,010.00 | 1,011.00 | 982.42 | -0.98% | 271,800 |
| Mar 13, 2026 | 1,020.00 | 1,031.00 | 1,017.00 | 1,021.00 | 992.14 | -1.07% | 326,600 |
| Mar 12, 2026 | 1,050.00 | 1,051.00 | 1,031.00 | 1,032.00 | 1,002.83 | -2.37% | 464,100 |
| Mar 11, 2026 | 1,066.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,027.12 | -0.19% | 349,100 |
| Mar 10, 2026 | 1,047.00 | 1,061.00 | 1,036.00 | 1,059.00 | 1,029.07 | 3.12% | 458,800 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 991.00 | 1,027.00 | 997.97 | -2.56% | 869,900 |
| Mar 6, 2026 | 1,044.00 | 1,057.00 | 1,036.00 | 1,054.00 | 1,024.21 | -0.57% | 317,800 |
| Mar 5, 2026 | 1,082.00 | 1,089.00 | 1,052.00 | 1,060.00 | 1,030.04 | 2.02% | 428,500 |
| Mar 4, 2026 | 1,050.00 | 1,066.00 | 1,014.00 | 1,039.00 | 1,009.63 | -4.15% | 827,800 |
| Mar 3, 2026 | 1,120.00 | 1,127.00 | 1,083.00 | 1,084.00 | 1,053.36 | -4.32% | 597,700 |
| Mar 2, 2026 | 1,109.00 | 1,135.00 | 1,095.00 | 1,133.00 | 1,100.98 | -1.65% | 815,800 |
| Feb 27, 2026 | 1,130.00 | 1,157.00 | 1,130.00 | 1,152.00 | 1,119.44 | 2.31% | 441,200 |
| Feb 26, 2026 | 1,121.00 | 1,136.00 | 1,117.00 | 1,126.00 | 1,094.17 | 0.54% | 308,700 |
| Feb 25, 2026 | 1,132.00 | 1,134.00 | 1,117.00 | 1,120.00 | 1,088.34 | -1.50% | 380,900 |
| Feb 24, 2026 | 1,136.00 | 1,139.00 | 1,109.00 | 1,137.00 | 1,104.86 | 0.18% | 489,100 |
| Feb 20, 2026 | 1,140.00 | 1,141.00 | 1,118.00 | 1,135.00 | 1,102.92 | -1.13% | 463,900 |
| Feb 19, 2026 | 1,140.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,115.55 | 0.44% | 288,500 |
| Feb 18, 2026 | 1,142.00 | 1,150.00 | 1,133.00 | 1,143.00 | 1,110.69 | 0.97% | 291,900 |
| Feb 17, 2026 | 1,138.00 | 1,148.00 | 1,129.00 | 1,132.00 | 1,100.00 | -0.53% | 254,000 |
| Feb 16, 2026 | 1,135.00 | 1,141.00 | 1,120.00 | 1,138.00 | 1,105.83 | 0.80% | 454,900 |
| Feb 13, 2026 | 1,155.00 | 1,174.00 | 1,118.00 | 1,129.00 | 1,097.09 | -3.26% | 1,055,400 |
| Feb 12, 2026 | 1,136.00 | 1,175.00 | 1,132.00 | 1,167.00 | 1,134.01 | -4.34% | 1,896,100 |
| Feb 10, 2026 | 1,205.00 | 1,233.00 | 1,202.00 | 1,220.00 | 1,185.52 | 3.83% | 1,216,700 |
| Feb 9, 2026 | 1,180.00 | 1,187.00 | 1,161.00 | 1,175.00 | 1,141.79 | 2.17% | 676,300 |
| Feb 6, 2026 | 1,129.00 | 1,160.00 | 1,126.00 | 1,150.00 | 1,117.50 | 2.31% | 729,500 |
| Feb 5, 2026 | 1,117.00 | 1,130.00 | 1,103.00 | 1,124.00 | 1,092.23 | 1.44% | 566,300 |
| Feb 4, 2026 | 1,092.00 | 1,114.00 | 1,085.00 | 1,108.00 | 1,076.68 | 1.84% | 326,700 |
| Feb 3, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,088.00 | 1,057.25 | 2.45% | 263,300 |
| Feb 2, 2026 | 1,078.00 | 1,085.00 | 1,060.00 | 1,062.00 | 1,031.98 | 0.57% | 270,800 |
| Jan 30, 2026 | 1,056.00 | 1,061.00 | 1,040.00 | 1,056.00 | 1,026.15 | 0.38% | 290,700 |
| Jan 29, 2026 | 1,055.00 | 1,060.00 | 1,036.00 | 1,052.00 | 1,022.27 | -0.66% | 388,600 |
| Jan 28, 2026 | 1,083.00 | 1,086.00 | 1,059.00 | 1,059.00 | 1,029.07 | -3.02% | 301,500 |
| Jan 27, 2026 | 1,086.00 | 1,094.00 | 1,071.00 | 1,092.00 | 1,061.13 | - | 230,700 |
| Jan 26, 2026 | 1,100.00 | 1,103.00 | 1,086.00 | 1,092.00 | 1,061.13 | -2.06% | 346,300 |
| Jan 23, 2026 | 1,115.00 | 1,130.00 | 1,109.00 | 1,115.00 | 1,083.48 | 0.72% | 262,700 |
| Jan 22, 2026 | 1,115.00 | 1,120.00 | 1,104.00 | 1,107.00 | 1,075.71 | 0.09% | 343,200 |
| Jan 21, 2026 | 1,093.00 | 1,110.00 | 1,090.00 | 1,106.00 | 1,074.74 | -0.81% | 228,800 |
| Jan 20, 2026 | 1,115.00 | 1,122.00 | 1,107.00 | 1,115.00 | 1,083.48 | 0.81% | 259,000 |
| Jan 19, 2026 | 1,113.00 | 1,117.00 | 1,088.00 | 1,106.00 | 1,074.74 | -0.63% | 316,600 |
| Jan 16, 2026 | 1,105.00 | 1,117.00 | 1,099.00 | 1,113.00 | 1,081.54 | 0.45% | 218,000 |
| Jan 15, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,108.00 | 1,076.68 | 0.18% | 352,100 |
| Jan 14, 2026 | 1,097.00 | 1,110.00 | 1,093.00 | 1,106.00 | 1,074.74 | 2.31% | 325,300 |
| Jan 13, 2026 | 1,090.00 | 1,095.00 | 1,078.00 | 1,081.00 | 1,050.45 | 0.65% | 291,400 |
| Jan 9, 2026 | 1,070.00 | 1,074.00 | 1,062.00 | 1,074.00 | 1,043.64 | 0.85% | 211,200 |
| Jan 8, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,034.90 | 1.33% | 307,500 |
| Jan 7, 2026 | 1,050.00 | 1,058.00 | 1,046.00 | 1,051.00 | 1,021.29 | -1.22% | 272,700 |
| Jan 6, 2026 | 1,037.00 | 1,074.00 | 1,032.00 | 1,064.00 | 1,033.93 | 3.30% | 737,300 |
| Jan 5, 2026 | 1,032.00 | 1,037.00 | 1,021.00 | 1,030.00 | 1,000.89 | 0.78% | 453,100 |
| Dec 30, 2025 | 1,022.00 | 1,032.00 | 1,019.00 | 1,022.00 | 993.11 | 0.29% | 485,500 |
| Dec 29, 2025 | 1,037.00 | 1,041.00 | 1,011.00 | 1,019.00 | 990.20 | -1.26% | 565,800 |
| Dec 26, 2025 | 1,042.00 | 1,043.00 | 1,023.00 | 1,032.00 | 1,002.83 | -0.10% | 369,200 |
| Dec 25, 2025 | 1,045.00 | 1,045.00 | 1,011.00 | 1,033.00 | 1,003.80 | -0.67% | 397,000 |
| Dec 24, 2025 | 1,042.00 | 1,054.00 | 1,034.00 | 1,040.00 | 1,010.60 | -0.38% | 163,700 |
| Dec 23, 2025 | 1,039.00 | 1,048.00 | 1,037.00 | 1,044.00 | 1,014.49 | 0.58% | 147,600 |
| Dec 22, 2025 | 1,053.00 | 1,055.00 | 1,035.00 | 1,038.00 | 1,008.66 | -0.76% | 275,300 |
| Dec 19, 2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,046.00 | 1,016.43 | 0.87% | 377,900 |
| Dec 18, 2025 | 1,028.00 | 1,041.00 | 1,019.00 | 1,037.00 | 1,007.69 | 1.07% | 239,000 |
| Dec 17, 2025 | 1,022.00 | 1,029.00 | 1,014.00 | 1,026.00 | 997.00 | 0.10% | 164,900 |
| Dec 16, 2025 | 1,035.00 | 1,036.00 | 1,022.00 | 1,025.00 | 996.03 | -0.77% | 367,800 |
| Dec 15, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,033.00 | 1,003.80 | 0.78% | 180,800 |
| Dec 12, 2025 | 1,003.00 | 1,027.00 | 1,000.00 | 1,025.00 | 996.03 | 3.22% | 368,800 |
| Dec 11, 2025 | 1,015.00 | 1,015.00 | 992.00 | 993.00 | 964.93 | -1.10% | 227,800 |
| Dec 10, 2025 | 1,012.00 | 1,015.00 | 1,003.00 | 1,004.00 | 975.62 | -0.40% | 142,800 |
| Dec 9, 2025 | 1,016.00 | 1,025.00 | 1,001.00 | 1,008.00 | 979.51 | -0.79% | 226,200 |
| Dec 8, 2025 | 1,000.00 | 1,020.00 | 999.00 | 1,016.00 | 987.28 | 2.21% | 292,100 |
| Dec 5, 2025 | 992.00 | 1,005.00 | 989.00 | 994.00 | 965.90 | -0.10% | 262,800 |
| Dec 4, 2025 | 987.00 | 1,004.00 | 983.00 | 995.00 | 966.88 | 0.61% | 422,200 |
| Dec 3, 2025 | 994.00 | 1,000.00 | 982.00 | 989.00 | 961.05 | -0.90% | 446,800 |
| Dec 2, 2025 | 1,017.00 | 1,020.00 | 985.00 | 998.00 | 969.79 | -2.92% | 624,000 |
| Dec 1, 2025 | 1,031.00 | 1,034.00 | 1,019.00 | 1,028.00 | 998.94 | - | 576,200 |