Skip to main content
Asmarq Co., Ltd. (TYO:4197)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.00
-14.00 (-0.59%)
Apr 30, 2026, 3:30 PM JST

Asmarq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,390.002,390.002,376.002,376.002,376.00-0.59%400
Apr 28, 20262,386.002,390.002,384.002,390.002,390.000.80%1,400
Apr 27, 20262,371.002,371.002,371.002,371.002,371.00-300
Apr 24, 20262,371.002,371.002,371.002,371.002,371.000.13%100
Apr 23, 20262,371.002,371.002,368.002,368.002,368.00-700
Apr 22, 20262,384.002,384.002,368.002,368.002,368.00-0.04%500
Apr 21, 20262,369.002,386.002,369.002,369.002,369.000.30%500
Apr 20, 20262,365.002,365.002,362.002,362.002,362.00-0.13%900
Apr 17, 20262,365.002,365.002,365.002,365.002,365.00-0.21%500
Apr 16, 20262,372.002,382.002,370.002,370.002,370.00-0.08%900
Apr 15, 20262,383.002,383.002,372.002,372.002,372.00-0.46%800
Apr 14, 20262,393.002,394.002,383.002,383.002,383.00-0.04%800
Apr 13, 20262,383.002,384.002,383.002,384.002,384.00-0.08%400
Apr 10, 20262,384.002,387.002,384.002,386.002,386.000.13%500
Apr 9, 20262,381.002,383.002,381.002,383.002,383.00-0.08%300
Apr 8, 20262,400.002,400.002,371.002,385.002,385.00-0.50%1,000
Apr 7, 20262,387.002,397.002,379.002,397.002,397.000.76%1,300
Apr 6, 20262,388.002,398.002,379.002,379.002,379.000.46%3,500
Apr 3, 20262,360.002,368.002,360.002,368.002,368.000.34%800
Apr 2, 20262,360.002,360.002,360.002,360.002,360.000.21%200
Apr 1, 20262,375.002,375.002,355.002,355.002,355.00-0.51%500
Mar 31, 20262,367.002,370.002,367.002,367.002,367.00-0.08%1,300
Mar 30, 20262,340.002,369.002,340.002,369.002,369.000.98%1,700
Mar 27, 20262,364.002,364.002,346.002,346.002,346.00-0.76%700
Mar 26, 20262,347.002,364.002,347.002,364.002,364.000.72%600
Mar 25, 20262,350.002,365.002,347.002,347.002,347.000.04%400
Mar 24, 20262,375.002,375.002,346.002,346.002,346.00-0.17%400
Mar 23, 20262,346.002,356.002,345.002,350.002,350.00-0.59%1,000
Mar 19, 20262,350.002,364.002,350.002,364.002,364.000.17%300
Mar 18, 20262,357.002,360.002,357.002,360.002,360.000.21%300
Mar 17, 20262,355.002,355.002,355.002,355.002,355.00-0.34%100
Mar 16, 20262,365.002,365.002,360.002,363.002,363.00-0.84%700
Mar 13, 20262,384.002,384.002,383.002,383.002,383.000.21%200
Mar 12, 20262,385.002,386.002,357.002,378.002,378.00-0.04%1,200
Mar 11, 20262,364.002,380.002,364.002,379.002,379.000.63%1,100
Mar 10, 20262,362.002,365.002,359.002,364.002,364.000.94%1,800
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