Asaka Industrial Co., Ltd. (TYO:5962)
Japan
· Delayed Price · Currency is JPY 2,052.00
+2.00 (0.10%)
Mar 10, 2026, 3:30 PM JST
Asaka Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,063.00 | 2,063.00 | 2,004.00 | 2,004.00 | - | -2.24% | 1,800 |
| Mar 9, 2026 | 2,017.00 | 2,050.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.82% | 1,600 |
| Mar 6, 2026 | 2,030.00 | 2,067.00 | 2,030.00 | 2,067.00 | 2,067.00 | 1.82% | 700 |
| Mar 5, 2026 | 2,023.00 | 2,032.00 | 2,014.00 | 2,030.00 | 2,030.00 | 1.50% | 1,500 |
| Mar 4, 2026 | 2,025.00 | 2,033.00 | 1,928.00 | 2,000.00 | 2,000.00 | -2.25% | 5,400 |
| Mar 3, 2026 | 2,080.00 | 2,093.00 | 2,044.00 | 2,046.00 | 2,046.00 | -1.59% | 1,700 |
| Mar 2, 2026 | 2,071.00 | 2,080.00 | 2,070.00 | 2,079.00 | 2,079.00 | 0.43% | 1,700 |
| Feb 27, 2026 | 2,074.00 | 2,095.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.19% | 1,300 |
| Feb 26, 2026 | 2,049.00 | 2,074.00 | 2,041.00 | 2,074.00 | 2,074.00 | 1.22% | 2,300 |
| Feb 25, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,049.00 | 2,049.00 | 0.44% | 1,400 |
| Feb 24, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.44% | 1,700 |
| Feb 20, 2026 | 2,037.00 | 2,049.00 | 2,031.00 | 2,049.00 | 2,049.00 | -1.25% | 1,200 |
| Feb 19, 2026 | 2,027.00 | 2,075.00 | 2,000.00 | 2,075.00 | 2,075.00 | 2.47% | 6,900 |
| Feb 18, 2026 | 2,020.00 | 2,107.00 | 1,993.00 | 2,025.00 | 2,025.00 | 1.86% | 9,700 |
| Feb 17, 2026 | 1,978.00 | 2,008.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.76% | 4,400 |
| Feb 16, 2026 | 1,975.00 | 1,990.00 | 1,951.00 | 1,973.00 | 1,973.00 | 0.31% | 6,600 |
| Feb 13, 2026 | 2,120.00 | 2,120.00 | 1,928.00 | 1,967.00 | 1,967.00 | 10.51% | 28,500 |
| Feb 12, 2026 | 1,767.00 | 1,780.00 | 1,767.00 | 1,780.00 | 1,780.00 | -1.06% | 1,100 |
| Feb 10, 2026 | 1,780.00 | 1,799.00 | 1,775.00 | 1,799.00 | 1,799.00 | 0.06% | 600 |
| Feb 9, 2026 | 1,790.00 | 1,798.00 | 1,775.00 | 1,798.00 | 1,798.00 | 1.30% | 1,600 |
| Feb 6, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 1,100 |
| Feb 5, 2026 | 1,789.00 | 1,800.00 | 1,789.00 | 1,800.00 | 1,800.00 | 0.61% | 700 |
| Feb 4, 2026 | 1,766.00 | 1,790.00 | 1,766.00 | 1,789.00 | 1,789.00 | 0.06% | 1,000 |
| Feb 3, 2026 | 1,782.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,788.00 | 1.59% | 2,000 |
| Feb 2, 2026 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.56% | 300 |
| Jan 30, 2026 | 1,773.00 | 1,786.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.17% | 500 |
| Jan 29, 2026 | 1,765.00 | 1,773.00 | 1,750.00 | 1,773.00 | 1,773.00 | -0.51% | 2,300 |
| Jan 28, 2026 | 1,783.00 | 1,801.00 | 1,782.00 | 1,782.00 | 1,782.00 | -1.05% | 1,100 |
| Jan 27, 2026 | 1,800.00 | 1,801.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 1,100 |
| Jan 26, 2026 | 1,774.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.39% | 3,600 |
| Jan 23, 2026 | 1,812.00 | 1,812.00 | 1,788.00 | 1,793.00 | 1,793.00 | -1.05% | 1,300 |
| Jan 22, 2026 | 1,810.00 | 1,812.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.67% | 1,900 |
| Jan 21, 2026 | 1,801.00 | 1,810.00 | 1,796.00 | 1,800.00 | 1,800.00 | - | 2,500 |
| Jan 20, 2026 | 1,767.00 | 1,800.00 | 1,767.00 | 1,800.00 | 1,800.00 | 1.87% | 2,800 |
| Jan 19, 2026 | 1,758.00 | 1,769.00 | 1,756.00 | 1,767.00 | 1,767.00 | 0.11% | 3,000 |
| Jan 16, 2026 | 1,785.00 | 1,819.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.12% | 2,600 |
| Jan 15, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 1.71% | 1,000 |
| Jan 14, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - | 100 |
| Jan 13, 2026 | 1,758.00 | 1,758.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.06% | 1,000 |
| Jan 9, 2026 | 1,764.00 | 1,764.00 | 1,756.00 | 1,756.00 | 1,756.00 | -0.11% | 300 |
| Jan 8, 2026 | 1,770.00 | 1,770.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.11% | 300 |
| Jan 7, 2026 | 1,761.00 | 1,761.00 | 1,754.00 | 1,756.00 | 1,756.00 | -0.28% | 800 |
| Jan 6, 2026 | 1,760.00 | 1,780.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 1,600 |
| Jan 5, 2026 | 1,768.00 | 1,789.00 | 1,768.00 | 1,775.00 | 1,775.00 | 0.40% | 1,000 |
| Dec 30, 2025 | 1,764.00 | 1,768.00 | 1,764.00 | 1,768.00 | 1,768.00 | -0.11% | 200 |
| Dec 29, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 500 |
| Dec 26, 2025 | 1,799.00 | 1,799.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.06% | 900 |
| Dec 25, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 100 |
| Dec 24, 2025 | 1,778.00 | 1,799.00 | 1,778.00 | 1,799.00 | 1,799.00 | -0.06% | 2,100 |
| Dec 23, 2025 | 1,778.00 | 1,800.00 | 1,778.00 | 1,800.00 | 1,800.00 | 0.28% | 700 |
| Dec 22, 2025 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.84% | 300 |
| Dec 19, 2025 | 1,804.00 | 1,804.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.60% | 600 |
| Dec 18, 2025 | 1,811.00 | 1,811.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.17% | 400 |
| Dec 17, 2025 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.22% | 100 |
| Dec 16, 2025 | 1,817.00 | 1,818.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.49% | 600 |
| Dec 15, 2025 | 1,851.00 | 1,851.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.40% | 1,500 |
| Dec 12, 2025 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.05% | 100 |
| Dec 11, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 100 |
| Dec 10, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2.16% | 100 |
| Dec 9, 2025 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 1,200 |
| Dec 8, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 200 |
| Dec 5, 2025 | 1,860.00 | 1,860.00 | 1,849.00 | 1,850.00 | 1,850.00 | -1.60% | 700 |
| Dec 4, 2025 | 1,851.00 | 1,880.00 | 1,851.00 | 1,880.00 | 1,880.00 | - | 300 |
| Dec 3, 2025 | 1,870.00 | 1,900.00 | 1,851.00 | 1,880.00 | 1,880.00 | 0.80% | 2,300 |
| Dec 2, 2025 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.81% | 1,400 |
| Dec 1, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 100 |
| Nov 28, 2025 | 1,850.00 | 1,864.00 | 1,850.00 | 1,864.00 | 1,864.00 | 0.76% | 800 |
| Nov 27, 2025 | 1,838.00 | 1,850.00 | 1,838.00 | 1,850.00 | 1,850.00 | -0.80% | 2,600 |
| Nov 26, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.81% | 500 |
| Nov 25, 2025 | 1,865.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,850.00 | -0.80% | 800 |
| Nov 21, 2025 | 1,850.00 | 1,872.00 | 1,850.00 | 1,865.00 | 1,865.00 | -1.27% | 1,200 |
| Nov 20, 2025 | 1,827.00 | 1,890.00 | 1,827.00 | 1,889.00 | 1,889.00 | 1.40% | 1,900 |
| Nov 19, 2025 | 1,817.00 | 1,870.00 | 1,816.00 | 1,863.00 | 1,863.00 | 1.75% | 1,700 |
| Nov 18, 2025 | 1,830.00 | 1,831.00 | 1,830.00 | 1,831.00 | 1,831.00 | 0.05% | 200 |
| Nov 17, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 200 |
| Nov 14, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.14% | 100 |
| Nov 13, 2025 | 1,893.00 | 1,893.00 | 1,822.00 | 1,870.00 | 1,870.00 | 0.48% | 2,000 |
| Nov 12, 2025 | 1,852.00 | 1,871.00 | 1,852.00 | 1,861.00 | 1,861.00 | -1.53% | 1,600 |
| Nov 11, 2025 | 1,816.00 | 1,890.00 | 1,816.00 | 1,890.00 | 1,890.00 | 1.83% | 900 |
| Nov 10, 2025 | 1,829.00 | 1,856.00 | 1,799.00 | 1,856.00 | 1,856.00 | 1.92% | 700 |
| Nov 7, 2025 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - | 100 |
| Nov 6, 2025 | 1,899.00 | 1,901.00 | 1,821.00 | 1,821.00 | 1,821.00 | -4.11% | 2,600 |
| Nov 5, 2025 | 1,888.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.65% | 1,600 |
| Nov 4, 2025 | 1,898.00 | 1,898.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.58% | 600 |
| Oct 31, 2025 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -1.09% | 100 |
| Oct 30, 2025 | 1,850.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 3.78% | 1,200 |
| Oct 29, 2025 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 600 |
| Oct 28, 2025 | 1,898.00 | 1,898.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.42% | 500 |
| Oct 27, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,898.00 | 1,898.00 | 3.32% | 3,600 |
| Oct 24, 2025 | 1,826.00 | 1,837.00 | 1,825.00 | 1,837.00 | 1,837.00 | 0.66% | 1,000 |
| Oct 23, 2025 | 1,815.00 | 1,849.00 | 1,815.00 | 1,825.00 | 1,825.00 | 1.39% | 1,000 |
| Oct 22, 2025 | 1,853.00 | 1,853.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.39% | 2,500 |
| Oct 21, 2025 | 1,823.00 | 1,844.00 | 1,777.00 | 1,844.00 | 1,844.00 | 1.15% | 2,900 |
| Oct 20, 2025 | 1,744.00 | 1,824.00 | 1,744.00 | 1,823.00 | 1,823.00 | 8.51% | 3,000 |
| Oct 17, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 400 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,679.00 | 1,680.00 | 1,680.00 | 0.36% | 500 |
| Oct 15, 2025 | 1,672.00 | 1,674.00 | 1,672.00 | 1,674.00 | 1,674.00 | 0.12% | 1,800 |
| Oct 14, 2025 | 1,700.00 | 1,700.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.65% | 200 |
| Oct 10, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.93% | 400 |
| Oct 9, 2025 | 1,720.00 | 1,721.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.23% | 800 |