Skip to main content
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,510.00
+15.00 (0.43%)
Mar 10, 2026, 10:24 AM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,500.003,550.003,370.003,495.003,495.00-6.17%97,100
Mar 6, 20263,620.003,965.003,620.003,725.003,725.003.19%233,100
Mar 5, 20263,640.003,725.003,530.003,610.003,610.007.44%86,000
Mar 4, 20263,520.003,565.003,265.003,360.003,360.00-8.20%131,400
Mar 3, 20263,970.003,970.003,660.003,660.003,660.00-6.15%113,700
Mar 2, 20263,890.004,095.003,815.003,900.003,900.00-1.52%147,900
Feb 27, 20263,780.004,045.003,750.003,960.003,960.008.05%354,400
Feb 26, 20263,900.003,950.003,600.003,665.003,665.00-4.06%172,800
Feb 25, 20263,930.004,250.003,730.003,820.003,820.001.60%705,900
Feb 24, 20263,460.003,875.003,320.003,760.003,760.009.78%253,500
Feb 20, 20263,470.003,575.003,425.003,425.003,425.00-0.72%81,500
Feb 19, 20263,660.003,680.003,355.003,450.003,450.00-5.87%178,200
Feb 18, 20263,750.003,780.003,640.003,665.003,665.00-3.30%87,700
Feb 17, 20263,800.003,865.003,750.003,790.003,790.00-0.79%39,100
Feb 16, 20263,760.003,855.003,735.003,820.003,820.001.60%97,400
Feb 13, 20263,900.003,930.003,735.003,760.003,760.00-6.47%155,300
Feb 12, 20264,150.004,295.003,920.004,020.004,020.00-2.66%564,600
Feb 10, 20264,135.004,245.004,045.004,130.004,130.00-0.12%126,500
Feb 9, 20264,350.004,370.004,035.004,135.004,135.00-6.24%308,700
Feb 6, 20263,975.004,415.003,880.004,410.004,410.007.17%374,600
Feb 5, 20263,905.004,240.003,900.004,115.004,115.003.52%256,100
Feb 4, 20263,810.004,035.003,755.003,975.003,975.002.98%117,100
Feb 3, 20264,005.004,020.003,810.003,860.003,860.001.31%119,000
Feb 2, 20264,090.004,220.003,795.003,810.003,810.001.46%487,000
Jan 30, 20263,800.004,140.003,630.003,755.003,755.00-3.10%312,600
Jan 29, 20263,985.004,000.003,810.003,875.003,875.00-3.25%115,400
Jan 28, 20264,100.004,185.003,980.004,005.004,005.00-2.20%137,400
Jan 27, 20263,940.004,195.003,830.004,095.004,095.002.38%282,500
Jan 26, 20263,940.004,075.003,890.004,000.004,000.00-0.50%168,900
Jan 23, 20263,750.004,190.003,750.004,020.004,020.008.06%568,900
Jan 22, 20264,050.004,070.003,670.003,720.003,720.00-6.30%304,800
Jan 21, 20263,790.004,065.003,755.003,970.003,970.00-4.11%497,700
Jan 20, 20264,755.004,755.004,120.004,140.004,140.00-14.11%803,200
Jan 19, 20264,355.004,850.004,155.004,820.004,820.0010.42%1,558,500
Jan 16, 20265,390.005,500.004,260.004,365.004,365.00-8.97%2,307,700
Jan 15, 20264,005.004,795.003,860.004,795.004,795.0017.09%2,680,700
Jan 14, 20264,330.004,390.004,010.004,095.004,095.00-3.87%2,547,100
Jan 13, 20263,980.004,260.003,770.004,260.004,260.0019.66%2,588,200
Jan 9, 20263,185.003,630.003,085.003,560.003,560.001.71%1,588,200
Jan 8, 20263,705.003,845.003,380.003,500.003,500.008.86%2,595,300
Jan 7, 20263,065.003,215.002,991.003,215.003,215.0018.42%1,243,500
Jan 6, 20262,690.002,787.002,621.002,715.002,715.002.49%466,600
Jan 5, 20262,640.002,756.002,612.002,649.002,649.002.28%443,200
Dec 30, 20253,045.003,175.002,558.002,590.002,590.00-8.96%1,380,300
Dec 29, 20252,590.002,900.002,555.002,845.002,845.0017.46%1,117,000
Dec 26, 20252,297.002,471.002,280.002,422.002,422.005.30%419,900
Dec 25, 20252,339.002,390.002,270.002,300.002,300.00-1.29%218,800
Dec 24, 20252,250.002,515.002,210.002,330.002,330.008.37%960,700
Dec 23, 20252,015.002,160.002,010.002,150.002,150.006.70%163,900
Dec 22, 20252,032.002,112.002,003.002,015.002,015.00-87,100
Dec 19, 20252,000.002,034.001,975.002,015.002,015.00-76,900
Dec 18, 20252,014.002,049.002,004.002,015.002,015.00-2.18%52,700
Dec 17, 20252,085.002,118.002,013.002,060.002,060.00-1.20%88,500
Dec 16, 20252,140.002,163.002,085.002,085.002,085.00-2.93%66,500
Dec 15, 20252,123.002,175.002,100.002,148.002,148.002.24%120,400
Dec 12, 20252,095.002,156.002,021.002,101.002,101.002.29%253,800
Dec 11, 20252,250.002,265.002,019.002,054.002,054.00-8.18%343,500
Dec 10, 20252,314.002,336.002,235.002,237.002,237.00-4.20%195,800
Dec 9, 20252,384.002,447.002,314.002,335.002,335.00-3.27%165,000
Dec 8, 20252,508.002,605.002,359.002,414.002,414.00-0.04%328,500
Dec 5, 20252,506.002,626.002,415.002,415.002,415.00-2.11%437,700
Dec 4, 20252,502.002,578.002,405.002,467.002,467.00-4.27%372,000
Dec 3, 20252,263.002,663.002,263.002,577.002,577.0013.88%962,600
Dec 2, 20252,500.002,500.002,255.002,263.002,263.00-10.48%501,600
Dec 1, 20252,720.002,730.002,500.002,528.002,528.00-9.84%591,000
Nov 28, 20252,984.003,000.002,772.002,804.002,804.00-6.84%943,200
Nov 27, 20253,000.003,180.002,731.003,010.003,010.002.73%1,826,600
Nov 26, 20252,661.003,075.002,654.002,930.002,930.0012.82%2,676,200
Nov 25, 20252,400.002,667.002,350.002,597.002,597.0011.36%1,642,500
Nov 21, 20252,384.002,477.002,262.002,332.002,332.00-2.59%449,900
Nov 20, 20252,616.002,639.002,311.002,394.002,394.00-7.50%1,286,000
Nov 19, 20252,160.002,699.002,144.002,588.002,588.0017.69%2,557,900
Nov 18, 20252,020.002,480.001,951.002,199.002,199.009.95%1,601,100
Nov 17, 20251,830.002,035.001,762.002,000.002,000.009.41%575,700
Nov 14, 20251,761.001,829.001,752.001,828.001,828.002.01%141,400
Nov 13, 20251,788.001,855.001,760.001,792.001,792.000.96%194,200
Nov 12, 20251,730.001,786.001,716.001,775.001,775.003.14%101,400
Nov 11, 20251,709.001,773.001,704.001,721.001,721.001.29%111,100
Nov 10, 20251,640.001,716.001,624.001,699.001,699.004.36%70,500
Nov 7, 20251,675.001,675.001,615.001,628.001,628.00-3.67%90,600
Nov 6, 20251,732.001,752.001,690.001,690.001,690.00-2.65%95,700
Nov 5, 20251,798.001,803.001,670.001,736.001,736.00-2.09%167,600
Nov 4, 20251,754.001,828.001,754.001,773.001,773.001.90%211,300
Oct 31, 20251,733.001,758.001,691.001,740.001,740.000.40%144,600
Oct 30, 20251,712.001,767.001,651.001,733.001,733.00-0.40%232,600
Oct 29, 20251,884.001,889.001,714.001,740.001,740.00-7.05%390,800
Oct 28, 20251,781.001,920.001,756.001,872.001,872.005.64%783,100
Oct 27, 20251,730.001,805.001,688.001,772.001,772.001.84%575,900
Oct 24, 20251,735.001,793.001,710.001,740.001,740.00-1.97%306,500
Oct 23, 20251,772.001,848.001,732.001,775.001,775.00-6.18%879,700
Oct 22, 20251,702.002,090.001,619.001,892.001,892.0011.43%3,076,400
Oct 21, 20251,777.001,795.001,671.001,698.001,698.00-1.16%477,200
Oct 20, 20251,694.001,809.001,638.001,718.001,718.000.17%524,900
Oct 17, 20251,799.001,799.001,673.001,715.001,715.00-6.34%547,600
Oct 16, 20251,670.001,919.001,601.001,831.001,831.000.11%1,201,300
Oct 15, 20251,720.001,888.001,655.001,829.001,829.0015.03%1,770,000
Oct 14, 20251,485.001,642.001,458.001,590.001,590.0018.48%1,356,100
Oct 10, 20251,393.001,428.001,326.001,342.001,342.00-3.66%240,900
Oct 9, 20251,358.001,487.001,343.001,393.001,393.007.65%586,800
Oct 8, 20251,243.001,296.001,237.001,294.001,294.004.69%63,400