Asmo Corporation (TYO:2654)
Japan
· Delayed Price · Currency is JPY 398.00
-2.00 (-0.50%)
Apr 30, 2026, 1:05 PM JST
Asmo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 396.00 | 401.00 | 395.00 | 400.00 | 400.00 | 2.83% | 7,400 |
| Apr 27, 2026 | 376.00 | 392.00 | 375.00 | 389.00 | 389.00 | -2.75% | 41,400 |
| Apr 24, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | -0.25% | 700 |
| Apr 23, 2026 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.50% | 2,600 |
| Apr 22, 2026 | 399.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 3,100 |
| Apr 21, 2026 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | - | 3,000 |
| Apr 20, 2026 | 404.00 | 404.00 | 397.00 | 403.00 | 403.00 | -0.25% | 12,800 |
| Apr 17, 2026 | 403.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.00% | 4,600 |
| Apr 16, 2026 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 2,300 |
| Apr 15, 2026 | 402.00 | 402.00 | 399.00 | 400.00 | 400.00 | - | 2,800 |
| Apr 14, 2026 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | 0.25% | 1,800 |
| Apr 13, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 5,300 |
| Apr 10, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 1,600 |
| Apr 9, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.50% | 2,000 |
| Apr 8, 2026 | 404.00 | 405.00 | 403.00 | 403.00 | 403.00 | 0.25% | 1,500 |
| Apr 7, 2026 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | 0.25% | 900 |
| Apr 6, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 23,300 |
| Apr 3, 2026 | 399.00 | 403.00 | 398.00 | 400.00 | 400.00 | - | 2,600 |
| Apr 2, 2026 | 406.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.99% | 5,500 |
| Apr 1, 2026 | 401.00 | 405.00 | 398.00 | 404.00 | 404.00 | 1.76% | 4,600 |
| Mar 31, 2026 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.50% | 4,000 |
| Mar 30, 2026 | 395.00 | 400.00 | 393.00 | 399.00 | 399.00 | -0.75% | 12,400 |
| Mar 27, 2026 | 406.00 | 406.00 | 401.00 | 402.00 | 392.00 | -0.99% | 7,600 |
| Mar 26, 2026 | 405.00 | 407.00 | 403.00 | 406.00 | 395.90 | 0.25% | 3,700 |
| Mar 25, 2026 | 403.00 | 406.00 | 402.00 | 405.00 | 394.93 | 1.00% | 7,200 |
| Mar 24, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 391.02 | -0.25% | 2,500 |
| Mar 23, 2026 | 410.00 | 410.00 | 401.00 | 402.00 | 392.00 | -1.95% | 4,600 |
| Mar 19, 2026 | 408.00 | 412.00 | 406.00 | 410.00 | 399.80 | -0.49% | 4,400 |
| Mar 18, 2026 | 409.00 | 413.00 | 409.00 | 412.00 | 401.75 | 1.23% | 4,200 |
| Mar 17, 2026 | 404.00 | 410.00 | 403.00 | 407.00 | 396.88 | 1.75% | 6,900 |
| Mar 16, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 390.05 | -0.50% | 3,800 |
| Mar 13, 2026 | 402.00 | 406.00 | 400.00 | 402.00 | 392.00 | - | 5,900 |
| Mar 12, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 392.00 | -1.47% | 6,700 |
| Mar 11, 2026 | 404.00 | 408.00 | 404.00 | 408.00 | 397.85 | 0.99% | 6,600 |
| Mar 10, 2026 | 403.00 | 406.00 | 401.00 | 404.00 | 393.95 | 0.25% | 4,800 |
| Mar 9, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 392.98 | -0.98% | 5,600 |
| Mar 6, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 396.88 | 0.49% | 3,900 |
| Mar 5, 2026 | 405.00 | 406.00 | 400.00 | 405.00 | 394.93 | 1.00% | 5,400 |
| Mar 4, 2026 | 401.00 | 401.00 | 396.00 | 401.00 | 391.02 | -0.25% | 22,100 |
| Mar 3, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 392.00 | -1.23% | 9,600 |
| Mar 2, 2026 | 410.00 | 410.00 | 406.00 | 407.00 | 396.88 | -0.73% | 6,500 |
| Feb 27, 2026 | 406.00 | 410.00 | 402.00 | 410.00 | 399.80 | 1.99% | 17,800 |
| Feb 26, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 392.00 | - | 5,500 |
| Feb 25, 2026 | 405.00 | 405.00 | 401.00 | 402.00 | 392.00 | -0.25% | 3,500 |
| Feb 24, 2026 | 402.00 | 403.00 | 400.00 | 403.00 | 392.98 | 0.25% | 6,300 |
| Feb 20, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 392.00 | - | 3,800 |
| Feb 19, 2026 | 401.00 | 404.00 | 401.00 | 402.00 | 392.00 | 0.25% | 6,100 |
| Feb 18, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 391.02 | -0.25% | 4,100 |
| Feb 17, 2026 | 402.00 | 405.00 | 400.00 | 402.00 | 392.00 | 0.50% | 16,500 |
| Feb 16, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 390.05 | -1.72% | 20,100 |
| Feb 13, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 396.88 | 1.50% | 9,500 |
| Feb 12, 2026 | 401.00 | 403.00 | 401.00 | 401.00 | 391.02 | - | 6,500 |
| Feb 10, 2026 | 402.00 | 403.00 | 400.00 | 401.00 | 391.02 | 0.25% | 4,700 |
| Feb 9, 2026 | 401.00 | 404.00 | 399.00 | 400.00 | 390.05 | 0.25% | 14,100 |
| Feb 6, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 389.07 | -0.75% | 4,500 |
| Feb 5, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 392.00 | 0.75% | 5,100 |
| Feb 4, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 389.07 | -0.50% | 5,200 |
| Feb 3, 2026 | 401.00 | 401.00 | 399.00 | 401.00 | 391.02 | - | 4,700 |
| Feb 2, 2026 | 401.00 | 402.00 | 398.00 | 401.00 | 391.02 | 0.50% | 8,700 |
| Jan 30, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 389.07 | - | 4,000 |
| Jan 29, 2026 | 398.00 | 401.00 | 397.00 | 399.00 | 389.07 | 0.25% | 6,000 |
| Jan 28, 2026 | 398.00 | 399.00 | 398.00 | 398.00 | 388.10 | - | 4,200 |
| Jan 27, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 388.10 | -0.75% | 6,600 |
| Jan 26, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 391.02 | 0.25% | 9,000 |
| Jan 23, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 390.05 | 0.50% | 6,000 |
| Jan 22, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 388.10 | -0.25% | 5,700 |
| Jan 21, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 389.07 | - | 5,200 |
| Jan 20, 2026 | 399.00 | 400.00 | 397.00 | 399.00 | 389.07 | - | 6,900 |
| Jan 19, 2026 | 396.00 | 399.00 | 394.00 | 399.00 | 389.07 | 1.53% | 9,400 |
| Jan 16, 2026 | 395.00 | 396.00 | 392.00 | 393.00 | 383.22 | -0.25% | 8,400 |
| Jan 15, 2026 | 392.00 | 395.00 | 391.00 | 394.00 | 384.20 | 0.51% | 7,500 |
| Jan 14, 2026 | 393.00 | 393.00 | 391.00 | 392.00 | 382.25 | -0.25% | 5,900 |
| Jan 13, 2026 | 394.00 | 395.00 | 392.00 | 393.00 | 383.22 | -0.25% | 9,900 |
| Jan 9, 2026 | 394.00 | 394.00 | 393.00 | 394.00 | 384.20 | - | 5,400 |
| Jan 8, 2026 | 393.00 | 394.00 | 392.00 | 394.00 | 384.20 | 0.25% | 5,000 |
| Jan 7, 2026 | 395.00 | 395.00 | 391.00 | 393.00 | 383.22 | -0.51% | 7,900 |
| Jan 6, 2026 | 392.00 | 395.00 | 391.00 | 395.00 | 385.17 | 0.77% | 8,200 |
| Jan 5, 2026 | 389.00 | 395.00 | 389.00 | 392.00 | 382.25 | 0.77% | 16,300 |
| Dec 30, 2025 | 390.00 | 392.00 | 389.00 | 389.00 | 379.32 | -0.26% | 5,500 |
| Dec 29, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 380.30 | 0.26% | 7,700 |
| Dec 26, 2025 | 391.00 | 391.00 | 388.00 | 389.00 | 379.32 | -0.51% | 11,800 |
| Dec 25, 2025 | 391.00 | 393.00 | 390.00 | 391.00 | 381.27 | -0.51% | 7,100 |
| Dec 24, 2025 | 393.00 | 394.00 | 390.00 | 393.00 | 383.22 | -0.25% | 8,700 |
| Dec 23, 2025 | 392.00 | 396.00 | 392.00 | 394.00 | 384.20 | 0.51% | 6,400 |
| Dec 22, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 382.25 | -0.25% | 5,000 |
| Dec 19, 2025 | 390.00 | 393.00 | 390.00 | 393.00 | 383.22 | - | 5,100 |
| Dec 18, 2025 | 389.00 | 393.00 | 389.00 | 393.00 | 383.22 | 0.26% | 4,100 |
| Dec 17, 2025 | 392.00 | 392.00 | 387.00 | 392.00 | 382.25 | - | 5,400 |
| Dec 16, 2025 | 390.00 | 392.00 | 389.00 | 392.00 | 382.25 | 0.26% | 1,700 |
| Dec 15, 2025 | 388.00 | 391.00 | 387.00 | 391.00 | 381.27 | 0.26% | 6,200 |
| Dec 12, 2025 | 391.00 | 391.00 | 387.00 | 390.00 | 380.30 | 0.52% | 11,000 |
| Dec 11, 2025 | 387.00 | 388.00 | 385.00 | 388.00 | 378.35 | 1.04% | 4,400 |
| Dec 10, 2025 | 385.00 | 388.00 | 383.00 | 384.00 | 374.45 | - | 7,300 |
| Dec 9, 2025 | 387.00 | 387.00 | 384.00 | 384.00 | 374.45 | -0.26% | 7,600 |
| Dec 8, 2025 | 385.00 | 387.00 | 385.00 | 385.00 | 375.42 | -1.03% | 9,100 |
| Dec 5, 2025 | 382.00 | 389.00 | 382.00 | 389.00 | 379.32 | 1.57% | 5,400 |
| Dec 4, 2025 | 388.00 | 393.00 | 382.00 | 383.00 | 373.47 | -1.29% | 11,900 |
| Dec 3, 2025 | 394.00 | 395.00 | 385.00 | 388.00 | 378.35 | -1.77% | 14,800 |
| Dec 2, 2025 | 391.00 | 396.00 | 391.00 | 395.00 | 385.17 | 0.25% | 7,400 |
| Dec 1, 2025 | 391.00 | 394.00 | 390.00 | 394.00 | 384.20 | - | 5,400 |