ASULINA Co.,Ltd. (TYO:3647)
Japan
· Delayed Price · Currency is JPY 125.00
-4.00 (-3.10%)
Apr 30, 2026, 3:30 PM JST
ASULINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 215,900 |
| Apr 28, 2026 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 48,800 |
| Apr 27, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 154,600 |
| Apr 24, 2026 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | -0.75% | 195,200 |
| Apr 23, 2026 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 250,300 |
| Apr 22, 2026 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | -0.74% | 306,000 |
| Apr 21, 2026 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 269,900 |
| Apr 20, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 213,300 |
| Apr 17, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | -0.72% | 129,300 |
| Apr 16, 2026 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 179,200 |
| Apr 15, 2026 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 178,200 |
| Apr 14, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 175,100 |
| Apr 13, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | -2.74% | 299,800 |
| Apr 10, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 296,100 |
| Apr 9, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | -0.66% | 258,300 |
| Apr 8, 2026 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 419,100 |
| Apr 7, 2026 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2.00% | 608,100 |
| Apr 6, 2026 | 145.00 | 152.00 | 143.00 | 150.00 | 150.00 | 6.38% | 846,700 |
| Apr 3, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 0.71% | 171,700 |
| Apr 2, 2026 | 145.00 | 146.00 | 139.00 | 140.00 | 140.00 | -0.71% | 408,800 |
| Apr 1, 2026 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 5.22% | 245,800 |
| Mar 31, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 302,900 |
| Mar 30, 2026 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 370,000 |
| Mar 27, 2026 | 141.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 399,800 |
| Mar 26, 2026 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | -3.45% | 270,900 |
| Mar 25, 2026 | 139.00 | 147.00 | 139.00 | 145.00 | 145.00 | 3.57% | 301,000 |
| Mar 24, 2026 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | 1.45% | 331,000 |
| Mar 23, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | -5.48% | 798,100 |
| Mar 19, 2026 | 157.00 | 159.00 | 145.00 | 146.00 | 146.00 | -9.88% | 1,380,000 |
| Mar 18, 2026 | 150.00 | 163.00 | 148.00 | 162.00 | 162.00 | 8.00% | 1,497,200 |
| Mar 17, 2026 | 170.00 | 173.00 | 145.00 | 150.00 | 150.00 | - | 5,615,600 |
| Mar 16, 2026 | 139.00 | 151.00 | 137.00 | 150.00 | 150.00 | 7.14% | 1,380,500 |
| Mar 13, 2026 | 145.00 | 151.00 | 139.00 | 140.00 | 140.00 | -4.11% | 1,710,700 |
| Mar 12, 2026 | 140.00 | 175.00 | 136.00 | 146.00 | 146.00 | 4.29% | 11,297,300 |
| Mar 11, 2026 | 135.00 | 143.00 | 135.00 | 140.00 | 140.00 | 2.94% | 469,000 |
| Mar 10, 2026 | 131.00 | 137.00 | 130.00 | 136.00 | 136.00 | 4.62% | 320,000 |
| Mar 9, 2026 | 127.00 | 130.00 | 124.00 | 130.00 | 130.00 | -2.99% | 518,700 |
| Mar 6, 2026 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 129,500 |
| Mar 5, 2026 | 132.00 | 139.00 | 132.00 | 137.00 | 137.00 | 6.20% | 560,100 |
| Mar 4, 2026 | 131.00 | 134.00 | 125.00 | 129.00 | 129.00 | -4.44% | 779,600 |
| Mar 3, 2026 | 144.00 | 144.00 | 135.00 | 135.00 | 135.00 | -7.53% | 868,400 |
| Mar 2, 2026 | 141.00 | 152.00 | 136.00 | 146.00 | 146.00 | 2.10% | 1,133,200 |
| Feb 27, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.88% | 390,000 |
| Feb 26, 2026 | 145.00 | 147.00 | 138.00 | 139.00 | 139.00 | -5.44% | 553,500 |
| Feb 25, 2026 | 140.00 | 148.00 | 136.00 | 147.00 | 147.00 | 4.26% | 667,300 |
| Feb 24, 2026 | 137.00 | 143.00 | 132.00 | 141.00 | 141.00 | 2.92% | 1,038,700 |
| Feb 20, 2026 | 148.00 | 152.00 | 137.00 | 137.00 | 137.00 | -6.80% | 1,651,100 |
| Feb 19, 2026 | 153.00 | 162.00 | 139.00 | 147.00 | 147.00 | 2.08% | 3,669,100 |
| Feb 18, 2026 | 157.00 | 161.00 | 142.00 | 144.00 | 144.00 | -9.43% | 2,271,000 |
| Feb 17, 2026 | 172.00 | 185.00 | 155.00 | 159.00 | 159.00 | -7.02% | 2,927,600 |
| Feb 16, 2026 | 200.00 | 215.00 | 165.00 | 171.00 | 171.00 | -8.56% | 6,015,800 |
| Feb 13, 2026 | 226.00 | 239.00 | 167.00 | 187.00 | 187.00 | -2.60% | 14,341,000 |
| Feb 12, 2026 | 147.00 | 192.00 | 139.00 | 192.00 | 192.00 | 35.21% | 7,557,500 |
| Feb 10, 2026 | 136.00 | 147.00 | 130.00 | 142.00 | 142.00 | 4.41% | 1,870,300 |
| Feb 9, 2026 | 123.00 | 148.00 | 123.00 | 136.00 | 136.00 | 12.40% | 5,409,700 |
| Feb 6, 2026 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | 1,210,400 |
| Feb 5, 2026 | 125.00 | 139.00 | 122.00 | 128.00 | 128.00 | 1.59% | 3,336,600 |
| Feb 4, 2026 | 122.00 | 173.00 | 117.00 | 126.00 | 126.00 | 2.44% | 11,022,000 |
| Feb 3, 2026 | 121.00 | 124.00 | 120.00 | 123.00 | 123.00 | 3.36% | 226,400 |
| Feb 2, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 145,400 |
| Jan 30, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 106,500 |
| Jan 29, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 199,600 |
| Jan 28, 2026 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 334,800 |
| Jan 27, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 148,300 |
| Jan 26, 2026 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | -3.20% | 387,800 |
| Jan 23, 2026 | 130.00 | 134.00 | 121.00 | 125.00 | 125.00 | -0.79% | 2,262,800 |
| Jan 22, 2026 | 167.00 | 167.00 | 125.00 | 126.00 | 126.00 | 7.69% | 10,879,400 |
| Jan 21, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 50,500 |
| Jan 20, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 23,200 |
| Jan 19, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 57,900 |
| Jan 16, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 44,400 |
| Jan 15, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 77,100 |
| Jan 14, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 50,200 |
| Jan 13, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 46,800 |
| Jan 9, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 81,000 |
| Jan 8, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 29,800 |
| Jan 7, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 29,400 |
| Jan 6, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 22,800 |
| Jan 5, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 49,600 |
| Dec 30, 2025 | 119.00 | 139.00 | 117.00 | 120.00 | 120.00 | 3.45% | 881,100 |
| Dec 29, 2025 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | -1.69% | 89,900 |
| Dec 26, 2025 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 116,600 |
| Dec 25, 2025 | 114.00 | 122.00 | 112.00 | 122.00 | 122.00 | 7.96% | 158,100 |
| Dec 24, 2025 | 115.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 125,000 |
| Dec 23, 2025 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 0.88% | 161,700 |
| Dec 22, 2025 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 101,200 |
| Dec 19, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -3.39% | 40,700 |
| Dec 18, 2025 | 113.00 | 120.00 | 110.00 | 118.00 | 118.00 | 4.42% | 152,200 |
| Dec 17, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 63,200 |
| Dec 16, 2025 | 121.00 | 122.00 | 114.00 | 116.00 | 116.00 | -5.69% | 176,200 |
| Dec 15, 2025 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | -3.15% | 83,300 |
| Dec 12, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 158,700 |
| Dec 11, 2025 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 50,500 |
| Dec 10, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 61,600 |
| Dec 9, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 36,300 |
| Dec 8, 2025 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 52,000 |
| Dec 5, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.10% | 19,800 |
| Dec 4, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 57,400 |
| Dec 3, 2025 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | 60,100 |
| Dec 2, 2025 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | 51,900 |