Skip to main content
Asaka Riken Co.,Ltd. (TYO:5724)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
-15.00 (-0.48%)
Apr 28, 2026, 3:30 PM JST

Asaka Riken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,110.003,170.003,105.003,125.003,125.00-0.48%26,900
Apr 27, 20263,210.003,210.003,100.003,140.003,140.00-3.53%63,700
Apr 24, 20263,380.003,435.003,230.003,255.003,255.00-3.70%60,400
Apr 23, 20263,300.003,425.003,250.003,380.003,380.002.74%98,100
Apr 22, 20263,430.003,450.003,210.003,290.003,290.00-2.08%104,800
Apr 21, 20263,605.003,660.003,330.003,360.003,360.005.16%392,000
Apr 20, 20263,155.003,275.003,115.003,195.003,195.00-1.24%62,600
Apr 17, 20263,225.003,260.003,150.003,235.003,235.000.31%52,300
Apr 16, 20263,225.003,270.003,210.003,225.003,225.000.47%35,300
Apr 15, 20263,290.003,350.003,210.003,210.003,210.00-1.98%37,200
Apr 14, 20263,300.003,340.003,270.003,275.003,275.000.61%51,800
Apr 13, 20263,225.003,290.003,205.003,255.003,255.00-1.96%29,200
Apr 10, 20263,375.003,385.003,270.003,320.003,320.00-1.92%47,300
Apr 9, 20263,525.003,545.003,325.003,385.003,385.00-3.84%60,800
Apr 8, 20263,375.003,535.003,375.003,520.003,520.007.81%87,600
Apr 7, 20263,310.003,405.003,220.003,265.003,265.00-1.21%47,300
Apr 6, 20263,425.003,460.003,305.003,305.003,305.00-1.78%30,100
Apr 3, 20263,320.003,400.003,305.003,365.003,365.002.75%32,100
Apr 2, 20263,360.003,480.003,270.003,275.003,275.00-2.38%73,500
Apr 1, 20263,340.003,375.003,300.003,355.003,355.004.03%37,800
Mar 31, 20263,270.003,335.003,170.003,225.003,225.00-2.12%40,600
Mar 30, 20263,205.003,330.003,185.003,295.003,295.00-2.23%48,400
Mar 27, 20263,300.003,415.003,265.003,370.003,366.000.90%35,100
Mar 26, 20263,475.003,520.003,305.003,340.003,336.04-4.30%62,200
Mar 25, 20263,350.003,560.003,350.003,490.003,485.865.12%84,900
Mar 24, 20263,480.003,480.003,220.003,320.003,316.06-2.35%97,800
Mar 23, 20263,560.003,565.003,335.003,400.003,395.96-8.11%104,800
Mar 19, 20263,730.003,840.003,680.003,700.003,695.61-5.25%107,600
Mar 18, 20263,750.004,180.003,740.003,905.003,900.365.26%293,400
Mar 17, 20263,830.003,925.003,680.003,710.003,705.60-0.27%142,100
Mar 16, 20263,730.003,895.003,660.003,720.003,715.585.68%236,600
Mar 13, 20263,410.003,525.003,400.003,520.003,515.821.44%46,400
Mar 12, 20263,540.003,575.003,460.003,470.003,465.88-1.56%47,700
Mar 11, 20263,505.003,685.003,500.003,525.003,520.820.14%94,300
Mar 10, 20263,565.003,595.003,445.003,520.003,515.820.72%98,300
Mar 9, 20263,500.003,550.003,370.003,495.003,490.85-6.17%97,100
Mar 6, 20263,620.003,965.003,620.003,725.003,720.583.19%233,100
Mar 5, 20263,640.003,725.003,530.003,610.003,605.727.44%86,000
Mar 4, 20263,520.003,565.003,265.003,360.003,356.01-8.20%131,400
Mar 3, 20263,970.003,970.003,660.003,660.003,655.66-6.15%113,700
Mar 2, 20263,890.004,095.003,815.003,900.003,895.37-1.52%147,900
Feb 27, 20263,780.004,045.003,750.003,960.003,955.308.05%354,400
Feb 26, 20263,900.003,950.003,600.003,665.003,660.65-4.06%172,800
Feb 25, 20263,930.004,250.003,730.003,820.003,815.471.60%705,900
Feb 24, 20263,460.003,875.003,320.003,760.003,755.549.78%253,500
Feb 20, 20263,470.003,575.003,425.003,425.003,420.93-0.72%81,500
Feb 19, 20263,660.003,680.003,355.003,450.003,445.91-5.87%178,200
Feb 18, 20263,750.003,780.003,640.003,665.003,660.65-3.30%87,700
Feb 17, 20263,800.003,865.003,750.003,790.003,785.50-0.79%39,100
Feb 16, 20263,760.003,855.003,735.003,820.003,815.471.60%97,400
Feb 13, 20263,900.003,930.003,735.003,760.003,755.54-6.47%155,300
Feb 12, 20264,150.004,295.003,920.004,020.004,015.23-2.66%564,600
Feb 10, 20264,135.004,245.004,045.004,130.004,125.10-0.12%126,500
Feb 9, 20264,350.004,370.004,035.004,135.004,130.09-6.24%308,700
Feb 6, 20263,975.004,415.003,880.004,410.004,404.777.17%374,600
Feb 5, 20263,905.004,240.003,900.004,115.004,110.123.52%256,100
Feb 4, 20263,810.004,035.003,755.003,975.003,970.282.98%117,100
Feb 3, 20264,005.004,020.003,810.003,860.003,855.421.31%119,000
Feb 2, 20264,090.004,220.003,795.003,810.003,805.481.46%487,000
Jan 30, 20263,800.004,140.003,630.003,755.003,750.54-3.10%312,600
Jan 29, 20263,985.004,000.003,810.003,875.003,870.40-3.25%115,400
Jan 28, 20264,100.004,185.003,980.004,005.004,000.25-2.20%137,400
Jan 27, 20263,940.004,195.003,830.004,095.004,090.142.38%282,500
Jan 26, 20263,940.004,075.003,890.004,000.003,995.25-0.50%168,900
Jan 23, 20263,750.004,190.003,750.004,020.004,015.238.06%568,900
Jan 22, 20264,050.004,070.003,670.003,720.003,715.58-6.30%304,800
Jan 21, 20263,790.004,065.003,755.003,970.003,965.29-4.11%497,700
Jan 20, 20264,755.004,755.004,120.004,140.004,135.09-14.11%803,200
Jan 19, 20264,355.004,850.004,155.004,820.004,814.2810.42%1,558,500
Jan 16, 20265,390.005,500.004,260.004,365.004,359.82-8.97%2,307,700
Jan 15, 20264,005.004,795.003,860.004,795.004,789.3117.09%2,680,700
Jan 14, 20264,330.004,390.004,010.004,095.004,090.14-3.87%2,547,100
Jan 13, 20263,980.004,260.003,770.004,260.004,254.9419.66%2,588,200
Jan 9, 20263,185.003,630.003,085.003,560.003,555.771.71%1,588,200
Jan 8, 20263,705.003,845.003,380.003,500.003,495.858.86%2,595,300
Jan 7, 20263,065.003,215.002,991.003,215.003,211.1818.42%1,243,500
Jan 6, 20262,690.002,787.002,621.002,715.002,711.782.49%466,600
Jan 5, 20262,640.002,756.002,612.002,649.002,645.862.28%443,200
Dec 30, 20253,045.003,175.002,558.002,590.002,586.93-8.96%1,380,300
Dec 29, 20252,590.002,900.002,555.002,845.002,841.6217.46%1,117,000
Dec 26, 20252,297.002,471.002,280.002,422.002,419.135.30%419,900
Dec 25, 20252,339.002,390.002,270.002,300.002,297.27-1.29%218,800
Dec 24, 20252,250.002,515.002,210.002,330.002,327.238.37%960,700
Dec 23, 20252,015.002,160.002,010.002,150.002,147.456.70%163,900
Dec 22, 20252,032.002,112.002,003.002,015.002,012.61-87,100
Dec 19, 20252,000.002,034.001,975.002,015.002,012.61-76,900
Dec 18, 20252,014.002,049.002,004.002,015.002,012.61-2.18%52,700
Dec 17, 20252,085.002,118.002,013.002,060.002,057.55-1.20%88,500
Dec 16, 20252,140.002,163.002,085.002,085.002,082.53-2.93%66,500
Dec 15, 20252,123.002,175.002,100.002,148.002,145.452.24%120,400
Dec 12, 20252,095.002,156.002,021.002,101.002,098.512.29%253,800
Dec 11, 20252,250.002,265.002,019.002,054.002,051.56-8.18%343,500
Dec 10, 20252,314.002,336.002,235.002,237.002,234.34-4.20%195,800
Dec 9, 20252,384.002,447.002,314.002,335.002,332.23-3.27%165,000
Dec 8, 20252,508.002,605.002,359.002,414.002,411.13-0.04%328,500
Dec 5, 20252,506.002,626.002,415.002,415.002,412.13-2.11%437,700
Dec 4, 20252,502.002,578.002,405.002,467.002,464.07-4.27%372,000
Dec 3, 20252,263.002,663.002,263.002,577.002,573.9413.88%962,600
Dec 2, 20252,500.002,500.002,255.002,263.002,260.31-10.48%501,600
Dec 1, 20252,720.002,730.002,500.002,528.002,525.00-9.84%591,000