Asahi Net, Inc. (TYO:3834)
Japan
· Delayed Price · Currency is JPY 632.00
+5.00 (0.80%)
Apr 28, 2026, 3:30 PM JST
Asahi Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 628.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.80% | 51,800 |
| Apr 27, 2026 | 630.00 | 634.00 | 626.00 | 627.00 | 627.00 | -0.48% | 109,600 |
| Apr 24, 2026 | 637.00 | 637.00 | 630.00 | 630.00 | 630.00 | -0.47% | 55,100 |
| Apr 23, 2026 | 640.00 | 641.00 | 632.00 | 633.00 | 633.00 | -1.86% | 91,900 |
| Apr 22, 2026 | 642.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.16% | 29,300 |
| Apr 21, 2026 | 648.00 | 649.00 | 642.00 | 644.00 | 644.00 | -0.46% | 33,500 |
| Apr 20, 2026 | 650.00 | 652.00 | 644.00 | 647.00 | 647.00 | -0.46% | 29,200 |
| Apr 17, 2026 | 646.00 | 652.00 | 646.00 | 650.00 | 650.00 | -0.15% | 20,900 |
| Apr 16, 2026 | 649.00 | 652.00 | 646.00 | 651.00 | 651.00 | 0.62% | 34,000 |
| Apr 15, 2026 | 643.00 | 648.00 | 643.00 | 647.00 | 647.00 | 0.62% | 22,700 |
| Apr 14, 2026 | 643.00 | 646.00 | 639.00 | 643.00 | 643.00 | - | 53,600 |
| Apr 13, 2026 | 645.00 | 647.00 | 642.00 | 643.00 | 643.00 | -0.31% | 39,300 |
| Apr 10, 2026 | 652.00 | 655.00 | 645.00 | 645.00 | 645.00 | -1.23% | 68,800 |
| Apr 9, 2026 | 658.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.31% | 40,800 |
| Apr 8, 2026 | 657.00 | 660.00 | 654.00 | 655.00 | 655.00 | -0.15% | 43,400 |
| Apr 7, 2026 | 650.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.92% | 18,800 |
| Apr 6, 2026 | 648.00 | 651.00 | 648.00 | 650.00 | 650.00 | 0.15% | 17,700 |
| Apr 3, 2026 | 650.00 | 651.00 | 647.00 | 649.00 | 649.00 | 0.31% | 42,400 |
| Apr 2, 2026 | 658.00 | 660.00 | 644.00 | 647.00 | 647.00 | -1.67% | 89,200 |
| Apr 1, 2026 | 653.00 | 658.00 | 651.00 | 658.00 | 658.00 | 1.70% | 39,000 |
| Mar 31, 2026 | 648.00 | 650.00 | 642.00 | 647.00 | 647.00 | 1.09% | 56,900 |
| Mar 30, 2026 | 651.00 | 651.00 | 634.00 | 640.00 | 640.00 | -3.47% | 78,400 |
| Mar 27, 2026 | 653.00 | 664.00 | 653.00 | 663.00 | 650.50 | 0.91% | 75,500 |
| Mar 26, 2026 | 661.00 | 661.00 | 655.00 | 657.00 | 644.61 | -0.45% | 52,500 |
| Mar 25, 2026 | 659.00 | 661.00 | 657.00 | 660.00 | 647.56 | 0.61% | 60,500 |
| Mar 24, 2026 | 660.00 | 661.00 | 654.00 | 656.00 | 643.63 | 0.77% | 42,200 |
| Mar 23, 2026 | 660.00 | 660.00 | 647.00 | 651.00 | 638.73 | -1.81% | 76,000 |
| Mar 19, 2026 | 669.00 | 669.00 | 663.00 | 663.00 | 650.50 | -1.34% | 78,200 |
| Mar 18, 2026 | 671.00 | 673.00 | 669.00 | 672.00 | 659.33 | 0.15% | 29,200 |
| Mar 17, 2026 | 676.00 | 681.00 | 666.00 | 671.00 | 658.35 | -1.03% | 75,400 |
| Mar 16, 2026 | 673.00 | 678.00 | 671.00 | 678.00 | 665.22 | 0.74% | 33,800 |
| Mar 13, 2026 | 672.00 | 678.00 | 671.00 | 673.00 | 660.31 | 0.15% | 53,400 |
| Mar 12, 2026 | 680.00 | 680.00 | 672.00 | 672.00 | 659.33 | -1.18% | 56,100 |
| Mar 11, 2026 | 689.00 | 690.00 | 680.00 | 680.00 | 667.18 | -0.87% | 23,800 |
| Mar 10, 2026 | 687.00 | 688.00 | 683.00 | 686.00 | 673.07 | 0.59% | 50,500 |
| Mar 9, 2026 | 670.00 | 683.00 | 667.00 | 682.00 | 669.14 | 0.44% | 110,900 |
| Mar 6, 2026 | 678.00 | 682.00 | 675.00 | 679.00 | 666.20 | -1.02% | 56,900 |
| Mar 5, 2026 | 687.00 | 692.00 | 682.00 | 686.00 | 673.07 | 1.33% | 61,700 |
| Mar 4, 2026 | 680.00 | 683.00 | 674.00 | 677.00 | 664.24 | -0.88% | 78,200 |
| Mar 3, 2026 | 692.00 | 692.00 | 682.00 | 683.00 | 670.12 | -1.16% | 74,400 |
| Mar 2, 2026 | 690.00 | 693.00 | 686.00 | 691.00 | 677.97 | -0.29% | 46,800 |
| Feb 27, 2026 | 694.00 | 695.00 | 690.00 | 693.00 | 679.93 | 0.58% | 32,400 |
| Feb 26, 2026 | 691.00 | 695.00 | 688.00 | 689.00 | 676.01 | -0.14% | 48,400 |
| Feb 25, 2026 | 692.00 | 695.00 | 685.00 | 690.00 | 676.99 | 0.58% | 57,200 |
| Feb 24, 2026 | 680.00 | 689.00 | 678.00 | 686.00 | 673.07 | 1.33% | 69,800 |
| Feb 20, 2026 | 685.00 | 685.00 | 677.00 | 677.00 | 664.24 | -1.31% | 49,100 |
| Feb 19, 2026 | 686.00 | 688.00 | 681.00 | 686.00 | 673.07 | - | 62,000 |
| Feb 18, 2026 | 688.00 | 691.00 | 685.00 | 686.00 | 673.07 | 0.44% | 46,100 |
| Feb 17, 2026 | 680.00 | 687.00 | 678.00 | 683.00 | 670.12 | 0.59% | 51,800 |
| Feb 16, 2026 | 700.00 | 703.00 | 679.00 | 679.00 | 666.20 | -3.82% | 158,000 |
| Feb 13, 2026 | 710.00 | 712.00 | 702.00 | 706.00 | 692.69 | - | 25,200 |
| Feb 12, 2026 | 714.00 | 714.00 | 705.00 | 706.00 | 692.69 | -0.84% | 47,000 |
| Feb 10, 2026 | 711.00 | 714.00 | 709.00 | 712.00 | 698.58 | 0.14% | 36,100 |
| Feb 9, 2026 | 710.00 | 714.00 | 708.00 | 711.00 | 697.60 | 0.57% | 49,600 |
| Feb 6, 2026 | 710.00 | 710.00 | 698.00 | 707.00 | 693.67 | -0.28% | 47,000 |
| Feb 5, 2026 | 708.00 | 712.00 | 707.00 | 709.00 | 695.63 | 0.42% | 44,400 |
| Feb 4, 2026 | 706.00 | 708.00 | 702.00 | 706.00 | 692.69 | 0.14% | 42,500 |
| Feb 3, 2026 | 706.00 | 708.00 | 699.00 | 705.00 | 691.71 | -0.28% | 56,500 |
| Feb 2, 2026 | 707.00 | 710.00 | 704.00 | 707.00 | 693.67 | -0.42% | 43,700 |
| Jan 30, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 696.61 | 1.72% | 54,400 |
| Jan 29, 2026 | 697.00 | 702.00 | 693.00 | 698.00 | 684.84 | -0.29% | 69,300 |
| Jan 28, 2026 | 697.00 | 701.00 | 695.00 | 700.00 | 686.80 | 0.14% | 43,700 |
| Jan 27, 2026 | 700.00 | 703.00 | 696.00 | 699.00 | 685.82 | -0.14% | 47,000 |
| Jan 26, 2026 | 706.00 | 707.00 | 698.00 | 700.00 | 686.80 | -1.69% | 55,000 |
| Jan 23, 2026 | 715.00 | 718.00 | 709.00 | 712.00 | 698.58 | 0.56% | 67,300 |
| Jan 22, 2026 | 694.00 | 708.00 | 694.00 | 708.00 | 694.65 | 2.16% | 54,400 |
| Jan 21, 2026 | 700.00 | 700.00 | 686.00 | 693.00 | 679.93 | -1.00% | 64,100 |
| Jan 20, 2026 | 706.00 | 706.00 | 698.00 | 700.00 | 686.80 | -0.71% | 49,400 |
| Jan 19, 2026 | 710.00 | 710.00 | 703.00 | 705.00 | 691.71 | -0.56% | 32,800 |
| Jan 16, 2026 | 707.00 | 709.00 | 703.00 | 709.00 | 695.63 | 0.85% | 35,700 |
| Jan 15, 2026 | 702.00 | 706.00 | 700.00 | 703.00 | 689.75 | 0.14% | 38,500 |
| Jan 14, 2026 | 704.00 | 708.00 | 701.00 | 702.00 | 688.76 | -0.14% | 38,900 |
| Jan 13, 2026 | 710.00 | 712.00 | 703.00 | 703.00 | 689.75 | -0.42% | 54,800 |
| Jan 9, 2026 | 701.00 | 708.00 | 701.00 | 706.00 | 692.69 | 0.86% | 33,600 |
| Jan 8, 2026 | 701.00 | 705.00 | 700.00 | 700.00 | 686.80 | - | 31,400 |
| Jan 7, 2026 | 708.00 | 710.00 | 700.00 | 700.00 | 686.80 | -1.41% | 43,000 |
| Jan 6, 2026 | 702.00 | 710.00 | 702.00 | 710.00 | 696.61 | 1.43% | 42,900 |
| Jan 5, 2026 | 703.00 | 708.00 | 697.00 | 700.00 | 686.80 | -0.14% | 47,300 |
| Dec 30, 2025 | 703.00 | 706.00 | 701.00 | 701.00 | 687.78 | -0.28% | 20,600 |
| Dec 29, 2025 | 710.00 | 710.00 | 700.00 | 703.00 | 689.75 | -0.57% | 48,500 |
| Dec 26, 2025 | 704.00 | 708.00 | 703.00 | 707.00 | 693.67 | 0.43% | 44,200 |
| Dec 25, 2025 | 698.00 | 704.00 | 697.00 | 704.00 | 690.73 | 1.29% | 48,900 |
| Dec 24, 2025 | 694.00 | 698.00 | 693.00 | 695.00 | 681.90 | 0.29% | 31,100 |
| Dec 23, 2025 | 685.00 | 694.00 | 684.00 | 693.00 | 679.93 | 1.46% | 46,600 |
| Dec 22, 2025 | 687.00 | 687.00 | 682.00 | 683.00 | 670.12 | - | 28,500 |
| Dec 19, 2025 | 681.00 | 683.00 | 679.00 | 683.00 | 670.12 | 0.29% | 23,700 |
| Dec 18, 2025 | 682.00 | 683.00 | 677.00 | 681.00 | 668.16 | -0.15% | 34,900 |
| Dec 17, 2025 | 686.00 | 686.00 | 681.00 | 682.00 | 669.14 | - | 13,700 |
| Dec 16, 2025 | 688.00 | 689.00 | 682.00 | 682.00 | 669.14 | -0.87% | 17,500 |
| Dec 15, 2025 | 684.00 | 688.00 | 683.00 | 688.00 | 675.03 | 0.58% | 26,300 |
| Dec 12, 2025 | 688.00 | 689.00 | 683.00 | 684.00 | 671.10 | 0.15% | 38,600 |
| Dec 11, 2025 | 690.00 | 691.00 | 681.00 | 683.00 | 670.12 | -0.87% | 30,900 |
| Dec 10, 2025 | 678.00 | 690.00 | 678.00 | 689.00 | 676.01 | 2.23% | 51,600 |
| Dec 9, 2025 | 674.00 | 674.00 | 670.00 | 674.00 | 661.29 | 0.15% | 39,800 |
| Dec 8, 2025 | 689.00 | 690.00 | 671.00 | 673.00 | 660.31 | -0.88% | 61,500 |
| Dec 5, 2025 | 685.00 | 685.00 | 678.00 | 679.00 | 666.20 | -1.02% | 24,200 |
| Dec 4, 2025 | 683.00 | 686.00 | 681.00 | 686.00 | 673.07 | 1.03% | 30,100 |
| Dec 3, 2025 | 685.00 | 685.00 | 679.00 | 679.00 | 666.20 | -1.02% | 33,300 |
| Dec 2, 2025 | 695.00 | 695.00 | 686.00 | 686.00 | 673.07 | -0.44% | 20,500 |
| Dec 1, 2025 | 699.00 | 699.00 | 688.00 | 689.00 | 676.01 | -1.43% | 35,200 |