Skip to main content
Asmarq Co., Ltd. (TYO:4197)
Japan flag Japan · Delayed Price · Currency is JPY
2,364.00
+22.00 (0.94%)
Mar 10, 2026, 3:30 PM JST

Asmarq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,336.002,362.002,336.002,342.002,342.000.26%2,200
Mar 6, 20262,335.002,350.002,335.002,336.002,336.00-0.13%400
Mar 5, 20262,335.002,356.002,335.002,339.002,339.000.09%2,000
Mar 4, 20262,359.002,361.002,337.002,337.002,337.00-0.85%2,900
Mar 3, 20262,352.002,360.002,352.002,357.002,357.000.26%1,200
Mar 2, 20262,353.002,353.002,349.002,351.002,351.00-0.34%1,400
Feb 27, 20262,354.002,359.002,353.002,359.002,359.00-700
Feb 26, 20262,351.002,360.002,351.002,359.002,359.000.38%2,400
Feb 25, 20262,352.002,352.002,334.002,350.002,350.000.43%800
Feb 24, 20262,356.002,356.002,340.002,340.002,340.00-0.68%900
Feb 20, 20262,352.002,356.002,341.002,356.002,356.000.26%500
Feb 19, 20262,335.002,350.002,335.002,350.002,350.000.60%400
Feb 18, 20262,352.002,356.002,336.002,336.002,336.00-0.55%3,300
Feb 17, 20262,337.002,353.002,335.002,349.002,349.000.64%700
Feb 16, 20262,350.002,350.002,334.002,334.002,334.00-0.47%1,300
Feb 13, 20262,348.002,348.002,340.002,345.002,345.000.21%1,900
Feb 12, 20262,335.002,340.002,335.002,340.002,340.000.09%1,500
Feb 10, 20262,335.002,338.002,329.002,338.002,338.000.21%1,400
Feb 9, 20262,329.002,338.002,329.002,333.002,333.000.17%2,000
Feb 6, 20262,327.002,330.002,326.002,329.002,329.00-0.04%1,700
Feb 5, 20262,330.002,336.002,330.002,330.002,330.00-0.26%2,200
Feb 4, 20262,337.002,343.002,336.002,336.002,336.00-0.26%600
Feb 3, 20262,340.002,342.002,338.002,342.002,342.00-700
Feb 2, 20262,340.002,349.002,340.002,342.002,342.000.09%1,600
Jan 30, 20262,336.002,345.002,336.002,340.002,340.00-0.09%1,200
Jan 29, 20262,342.002,356.002,342.002,342.002,342.00-0.09%900
Jan 28, 20262,345.002,345.002,344.002,344.002,344.00-0.04%400
Jan 27, 20262,343.002,345.002,343.002,345.002,345.00-200
Jan 26, 20262,348.002,352.002,345.002,345.002,345.00-0.13%900
Jan 23, 20262,342.002,357.002,338.002,348.002,348.00-0.47%1,800
Jan 22, 20262,345.002,363.002,345.002,359.002,359.000.60%800
Jan 21, 20262,359.002,359.002,345.002,345.002,345.00-0.64%3,200
Jan 20, 20262,357.002,360.002,357.002,360.002,360.000.17%1,500
Jan 19, 20262,347.002,356.002,337.002,356.002,356.001.07%4,100
Jan 16, 20262,348.002,348.002,330.002,331.002,331.00-0.51%3,100
Jan 15, 20262,319.002,349.002,313.002,343.002,343.000.09%5,400
Jan 14, 20262,350.002,350.002,338.002,341.002,341.000.04%2,000
Jan 13, 20262,345.002,349.002,340.002,340.002,340.00-0.26%1,700
Jan 9, 20262,345.002,353.002,345.002,346.002,346.00-0.93%4,100
Jan 8, 20262,369.002,369.002,352.002,368.002,368.00-1,100
Jan 7, 20262,354.002,368.002,353.002,368.002,368.000.85%4,100
Jan 6, 20262,344.002,357.002,343.002,348.002,348.000.13%3,100
Jan 5, 20262,352.002,352.002,330.002,345.002,345.000.30%3,800
Dec 30, 20252,322.002,339.002,322.002,338.002,338.000.56%2,200
Dec 29, 20252,312.002,332.002,312.002,325.002,325.000.61%4,200
Dec 26, 20252,322.002,323.002,311.002,311.002,311.00-0.43%14,000
Dec 25, 20252,324.002,325.002,316.002,321.002,321.00-0.13%10,200
Dec 24, 20252,333.002,333.002,324.002,324.002,324.00-0.04%6,200
Dec 23, 20252,322.002,330.002,320.002,325.002,325.000.13%8,200
Dec 22, 20252,347.002,347.002,321.002,322.002,322.00-0.85%5,700
Dec 19, 20252,348.002,353.002,342.002,342.002,342.00-0.26%3,700
Dec 18, 20252,343.002,349.002,331.002,348.002,348.000.21%2,300
Dec 17, 20252,350.002,350.002,335.002,343.002,343.00-0.30%2,500
Dec 16, 20252,331.002,350.002,331.002,350.002,350.000.73%1,900
Dec 15, 20252,320.002,348.002,319.002,333.002,333.000.30%7,700
Dec 12, 20252,320.002,337.002,320.002,326.002,326.000.26%6,300
Dec 11, 20252,325.002,329.002,320.002,320.002,320.00-0.22%5,200
Dec 10, 20252,339.002,339.002,325.002,325.002,325.00-0.60%6,900
Dec 9, 20252,345.002,345.002,330.002,339.002,339.00-0.21%3,900
Dec 8, 20252,319.002,344.002,318.002,344.002,344.001.12%11,300
Dec 5, 20252,338.002,342.002,310.002,318.002,318.00-1.11%14,700
Dec 4, 20252,342.002,366.002,334.002,344.002,344.000.09%6,300
Dec 3, 20252,361.002,361.002,342.002,342.002,342.00-0.80%13,900
Dec 2, 20252,370.002,371.002,355.002,361.002,361.00-0.38%11,000
Dec 1, 20252,386.002,392.002,370.002,370.002,370.00-0.96%14,600
Nov 28, 20252,395.002,401.002,377.002,393.002,393.00-0.42%18,400
Nov 27, 20252,379.002,433.002,362.002,403.002,403.00-8.25%34,400
Nov 26, 20252,525.002,619.002,524.002,619.002,578.363.72%22,200
Nov 25, 20252,510.002,535.002,510.002,525.002,485.820.80%12,800
Nov 21, 20252,501.002,514.002,501.002,505.002,466.130.08%2,900
Nov 20, 20252,510.002,518.002,501.002,503.002,464.16-0.28%4,800
Nov 19, 20252,519.002,533.002,510.002,510.002,471.06-0.32%3,800
Nov 18, 20252,530.002,534.002,518.002,518.002,478.93-0.47%5,000
Nov 17, 20252,530.002,530.002,515.002,530.002,490.740.52%5,100
Nov 14, 20252,525.002,531.002,510.002,517.002,477.95-0.08%6,800
Nov 13, 20252,510.002,540.002,510.002,519.002,479.920.68%7,200
Nov 12, 20252,480.002,502.002,480.002,502.002,463.180.89%5,100
Nov 11, 20252,482.002,487.002,474.002,480.002,441.520.40%3,700
Nov 10, 20252,477.002,479.002,467.002,470.002,431.680.32%3,700
Nov 7, 20252,477.002,477.002,455.002,462.002,423.80-0.08%5,400
Nov 6, 20252,468.002,470.002,451.002,464.002,425.770.57%3,700
Nov 5, 20252,476.002,476.002,450.002,450.002,411.99-0.61%3,600
Nov 4, 20252,469.002,475.002,465.002,465.002,426.750.04%4,600
Oct 31, 20252,454.002,464.002,430.002,464.002,425.770.90%3,700
Oct 30, 20252,431.002,477.002,425.002,442.002,404.11-6,300
Oct 29, 20252,431.002,448.002,430.002,442.002,404.110.08%3,400
Oct 28, 20252,454.002,455.002,440.002,440.002,402.14-0.41%2,100
Oct 27, 20252,462.002,462.002,450.002,450.002,411.99-0.49%2,700
Oct 24, 20252,473.002,475.002,461.002,462.002,423.800.82%4,100
Oct 23, 20252,432.002,450.002,427.002,442.002,404.110.74%4,300
Oct 22, 20252,422.002,447.002,422.002,424.002,386.390.46%3,000
Oct 21, 20252,430.002,430.002,413.002,413.002,375.56-0.58%3,600
Oct 20, 20252,436.002,440.002,422.002,427.002,389.340.58%3,900
Oct 17, 20252,457.002,457.002,413.002,413.002,375.56-1.07%4,600
Oct 16, 20252,457.002,465.002,439.002,439.002,401.16-0.04%4,200
Oct 15, 20252,450.002,455.002,435.002,440.002,402.14-0.81%6,400
Oct 14, 20252,465.002,479.002,460.002,460.002,421.83-0.65%6,000
Oct 10, 20252,479.002,488.002,474.002,476.002,437.580.08%2,100
Oct 9, 20252,480.002,485.002,474.002,474.002,435.61-0.04%3,000
Oct 8, 20252,485.002,489.002,475.002,475.002,436.60-0.40%3,000