Asmo Corporation (TYO:2654)
Japan
· Delayed Price · Currency is JPY 404.00
+1.00 (0.25%)
Mar 10, 2026, 3:30 PM JST
Asmo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 403.00 | 406.00 | 401.00 | 404.00 | 404.00 | 0.25% | 4,800 |
| Mar 9, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 403.00 | -0.98% | 5,600 |
| Mar 6, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.49% | 3,900 |
| Mar 5, 2026 | 405.00 | 406.00 | 400.00 | 405.00 | 405.00 | 1.00% | 5,400 |
| Mar 4, 2026 | 401.00 | 401.00 | 396.00 | 401.00 | 401.00 | -0.25% | 22,100 |
| Mar 3, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -1.23% | 9,600 |
| Mar 2, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -0.73% | 6,500 |
| Feb 27, 2026 | 406.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.99% | 17,800 |
| Feb 26, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 402.00 | - | 5,500 |
| Feb 25, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.25% | 3,500 |
| Feb 24, 2026 | 402.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.25% | 6,300 |
| Feb 20, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 3,800 |
| Feb 19, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 402.00 | 0.25% | 6,100 |
| Feb 18, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.25% | 4,100 |
| Feb 17, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 16,500 |
| Feb 16, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | -1.72% | 20,100 |
| Feb 13, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 407.00 | 1.50% | 9,500 |
| Feb 12, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 6,500 |
| Feb 10, 2026 | 402.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.25% | 4,700 |
| Feb 9, 2026 | 401.00 | 404.00 | 399.00 | 400.00 | 400.00 | 0.25% | 14,100 |
| Feb 6, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -0.75% | 4,500 |
| Feb 5, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.75% | 4,300 |
| Feb 4, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 5,200 |
| Feb 3, 2026 | 401.00 | 401.00 | 399.00 | 401.00 | 401.00 | - | 4,700 |
| Feb 2, 2026 | 401.00 | 402.00 | 398.00 | 401.00 | 401.00 | 0.50% | 8,700 |
| Jan 30, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 4,000 |
| Jan 29, 2026 | 398.00 | 401.00 | 397.00 | 399.00 | 399.00 | 0.25% | 6,000 |
| Jan 28, 2026 | 398.00 | 399.00 | 398.00 | 398.00 | 398.00 | - | 4,200 |
| Jan 27, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.75% | 6,600 |
| Jan 26, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 9,000 |
| Jan 23, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.50% | 6,000 |
| Jan 22, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 5,700 |
| Jan 21, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 5,200 |
| Jan 20, 2026 | 399.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 6,900 |
| Jan 19, 2026 | 396.00 | 399.00 | 394.00 | 399.00 | 399.00 | 1.53% | 9,400 |
| Jan 16, 2026 | 395.00 | 396.00 | 392.00 | 393.00 | 393.00 | -0.25% | 8,400 |
| Jan 15, 2026 | 392.00 | 395.00 | 391.00 | 394.00 | 394.00 | 0.51% | 7,500 |
| Jan 14, 2026 | 393.00 | 393.00 | 391.00 | 392.00 | 392.00 | -0.25% | 5,900 |
| Jan 13, 2026 | 394.00 | 395.00 | 392.00 | 393.00 | 393.00 | -0.25% | 9,900 |
| Jan 9, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 394.00 | - | 5,400 |
| Jan 8, 2026 | 393.00 | 394.00 | 392.00 | 394.00 | 394.00 | 0.25% | 5,000 |
| Jan 7, 2026 | 395.00 | 395.00 | 391.00 | 393.00 | 393.00 | -0.51% | 7,900 |
| Jan 6, 2026 | 392.00 | 395.00 | 391.00 | 395.00 | 395.00 | 0.77% | 8,200 |
| Jan 5, 2026 | 389.00 | 395.00 | 389.00 | 392.00 | 392.00 | 0.77% | 16,300 |
| Dec 30, 2025 | 390.00 | 392.00 | 389.00 | 389.00 | 389.00 | -0.26% | 5,500 |
| Dec 29, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 0.26% | 7,700 |
| Dec 26, 2025 | 391.00 | 391.00 | 388.00 | 389.00 | 389.00 | -0.51% | 11,800 |
| Dec 25, 2025 | 391.00 | 393.00 | 390.00 | 391.00 | 391.00 | -0.51% | 7,100 |
| Dec 24, 2025 | 393.00 | 394.00 | 390.00 | 393.00 | 393.00 | -0.25% | 8,700 |
| Dec 23, 2025 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.51% | 6,400 |
| Dec 22, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.25% | 5,000 |
| Dec 19, 2025 | 390.00 | 393.00 | 390.00 | 393.00 | 393.00 | - | 5,100 |
| Dec 18, 2025 | 389.00 | 393.00 | 389.00 | 393.00 | 393.00 | 0.26% | 4,100 |
| Dec 17, 2025 | 392.00 | 392.00 | 387.00 | 392.00 | 392.00 | - | 5,400 |
| Dec 16, 2025 | 390.00 | 392.00 | 389.00 | 392.00 | 392.00 | 0.26% | 1,700 |
| Dec 15, 2025 | 388.00 | 391.00 | 387.00 | 391.00 | 391.00 | 0.26% | 6,200 |
| Dec 12, 2025 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | 0.52% | 11,000 |
| Dec 11, 2025 | 387.00 | 388.00 | 385.00 | 388.00 | 388.00 | 1.04% | 4,400 |
| Dec 10, 2025 | 385.00 | 388.00 | 383.00 | 384.00 | 384.00 | - | 7,300 |
| Dec 9, 2025 | 387.00 | 387.00 | 384.00 | 384.00 | 384.00 | -0.26% | 7,600 |
| Dec 8, 2025 | 385.00 | 387.00 | 385.00 | 385.00 | 385.00 | -1.03% | 9,100 |
| Dec 5, 2025 | 382.00 | 389.00 | 382.00 | 389.00 | 389.00 | 1.57% | 5,400 |
| Dec 4, 2025 | 388.00 | 393.00 | 382.00 | 383.00 | 383.00 | -1.29% | 11,900 |
| Dec 3, 2025 | 394.00 | 395.00 | 385.00 | 388.00 | 388.00 | -1.77% | 14,800 |
| Dec 2, 2025 | 391.00 | 396.00 | 391.00 | 395.00 | 395.00 | 0.25% | 7,400 |
| Dec 1, 2025 | 391.00 | 394.00 | 390.00 | 394.00 | 394.00 | - | 5,400 |
| Nov 28, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.25% | 3,800 |
| Nov 27, 2025 | 390.00 | 393.00 | 384.00 | 393.00 | 393.00 | 1.29% | 4,800 |
| Nov 26, 2025 | 381.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1.57% | 8,400 |
| Nov 25, 2025 | 389.00 | 389.00 | 381.00 | 382.00 | 382.00 | -0.52% | 8,400 |
| Nov 21, 2025 | 389.00 | 389.00 | 384.00 | 384.00 | 384.00 | -1.03% | 2,500 |
| Nov 20, 2025 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.78% | 6,400 |
| Nov 19, 2025 | 384.00 | 386.00 | 384.00 | 385.00 | 385.00 | - | 4,800 |
| Nov 18, 2025 | 390.00 | 394.00 | 384.00 | 385.00 | 385.00 | -0.77% | 9,300 |
| Nov 17, 2025 | 392.00 | 400.00 | 387.00 | 388.00 | 388.00 | 1.04% | 21,100 |
| Nov 14, 2025 | 395.00 | 406.00 | 383.00 | 384.00 | 384.00 | -0.78% | 54,200 |
| Nov 13, 2025 | 380.00 | 387.00 | 376.00 | 387.00 | 387.00 | 1.84% | 13,400 |
| Nov 12, 2025 | 375.00 | 381.00 | 375.00 | 380.00 | 380.00 | 1.33% | 6,000 |
| Nov 11, 2025 | 379.00 | 380.00 | 373.00 | 375.00 | 375.00 | - | 5,200 |
| Nov 10, 2025 | 375.00 | 378.00 | 375.00 | 375.00 | 375.00 | - | 7,300 |
| Nov 7, 2025 | 376.00 | 377.00 | 374.00 | 375.00 | 375.00 | - | 5,500 |
| Nov 6, 2025 | 370.00 | 375.00 | 368.00 | 375.00 | 375.00 | 3.02% | 19,800 |
| Nov 5, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 0.55% | 8,900 |
| Nov 4, 2025 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 5,000 |
| Oct 31, 2025 | 361.00 | 363.00 | 359.00 | 360.00 | 360.00 | - | 3,500 |
| Oct 30, 2025 | 361.00 | 362.00 | 360.00 | 360.00 | 360.00 | - | 5,800 |
| Oct 29, 2025 | 361.00 | 365.00 | 360.00 | 360.00 | 360.00 | -1.37% | 4,600 |
| Oct 28, 2025 | 369.00 | 369.00 | 362.00 | 365.00 | 365.00 | - | 4,300 |
| Oct 27, 2025 | 364.00 | 368.00 | 363.00 | 365.00 | 365.00 | -0.27% | 7,800 |
| Oct 24, 2025 | 364.00 | 367.00 | 363.00 | 366.00 | 366.00 | 0.55% | 5,200 |
| Oct 23, 2025 | 359.00 | 365.00 | 359.00 | 364.00 | 364.00 | -0.27% | 13,300 |
| Oct 22, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1.11% | 9,500 |
| Oct 21, 2025 | 361.00 | 365.00 | 357.00 | 361.00 | 361.00 | -2.70% | 61,400 |
| Oct 20, 2025 | 367.00 | 371.00 | 365.00 | 371.00 | 371.00 | 1.09% | 3,900 |
| Oct 17, 2025 | 370.00 | 371.00 | 364.00 | 367.00 | 367.00 | 0.27% | 3,900 |
| Oct 16, 2025 | 373.00 | 373.00 | 365.00 | 366.00 | 366.00 | -1.88% | 10,100 |
| Oct 15, 2025 | 368.00 | 373.00 | 368.00 | 373.00 | 373.00 | 1.91% | 4,500 |
| Oct 14, 2025 | 362.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 8,800 |
| Oct 10, 2025 | 369.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.88% | 15,400 |
| Oct 9, 2025 | 375.00 | 376.00 | 370.00 | 373.00 | 373.00 | -0.53% | 6,500 |