Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan
· Delayed Price · Currency is JPY 1,448.00
+12.00 (0.84%)
Mar 9, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,316.00 | 1,462.00 | 1,302.00 | 1,448.00 | 1,448.00 | 0.84% | 6,470,000 |
| Mar 6, 2026 | 1,465.00 | 1,497.00 | 1,374.00 | 1,436.00 | 1,436.00 | -3.62% | 6,117,000 |
| Mar 5, 2026 | 1,552.00 | 1,571.00 | 1,448.00 | 1,490.00 | 1,490.00 | 7.04% | 8,687,200 |
| Mar 4, 2026 | 1,420.00 | 1,510.00 | 1,341.00 | 1,392.00 | 1,392.00 | -8.24% | 9,638,800 |
| Mar 3, 2026 | 1,657.00 | 1,710.00 | 1,508.00 | 1,517.00 | 1,517.00 | -8.56% | 12,684,200 |
| Mar 2, 2026 | 1,578.00 | 1,735.00 | 1,552.00 | 1,659.00 | 1,659.00 | 0.55% | 23,504,100 |
| Feb 27, 2026 | 1,410.00 | 1,660.00 | 1,406.00 | 1,650.00 | 1,650.00 | 16.36% | 22,314,900 |
| Feb 26, 2026 | 1,480.00 | 1,495.00 | 1,380.00 | 1,418.00 | 1,418.00 | -4.90% | 11,164,600 |
| Feb 25, 2026 | 1,285.00 | 1,495.00 | 1,238.00 | 1,491.00 | 1,491.00 | 19.09% | 19,508,700 |
| Feb 24, 2026 | 1,206.00 | 1,339.00 | 1,206.00 | 1,252.00 | 1,252.00 | 9.15% | 20,465,400 |
| Feb 20, 2026 | 1,101.00 | 1,229.00 | 1,091.00 | 1,147.00 | 1,147.00 | -0.52% | 15,394,800 |
| Feb 19, 2026 | 1,350.00 | 1,350.00 | 1,124.00 | 1,153.00 | 1,153.00 | -7.39% | 26,327,400 |
| Feb 18, 2026 | 1,172.00 | 1,442.00 | 1,061.00 | 1,245.00 | 1,245.00 | 9.02% | 31,767,900 |
| Feb 17, 2026 | 1,134.00 | 1,193.00 | 1,096.00 | 1,142.00 | 1,142.00 | 2.88% | 5,404,100 |
| Feb 16, 2026 | 1,123.00 | 1,151.00 | 1,093.00 | 1,110.00 | 1,110.00 | 3.06% | 4,457,500 |
| Feb 13, 2026 | 1,140.00 | 1,151.00 | 1,063.00 | 1,077.00 | 1,077.00 | -5.53% | 2,701,800 |
| Feb 12, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,140.00 | 15.15% | 453,400 |
| Feb 10, 2026 | 992.00 | 1,057.00 | 970.00 | 990.00 | 990.00 | 1.12% | 1,751,800 |
| Feb 9, 2026 | 1,026.00 | 1,033.00 | 979.00 | 979.00 | 979.00 | 1.03% | 1,218,300 |
| Feb 6, 2026 | 944.00 | 970.00 | 933.00 | 969.00 | 969.00 | 1.89% | 818,700 |
| Feb 5, 2026 | 964.00 | 980.00 | 950.00 | 951.00 | 951.00 | -1.35% | 750,000 |
| Feb 4, 2026 | 958.00 | 980.00 | 940.00 | 964.00 | 964.00 | 3.88% | 1,547,000 |
| Feb 3, 2026 | 908.00 | 931.00 | 903.00 | 928.00 | 928.00 | 3.57% | 651,500 |
| Feb 2, 2026 | 914.00 | 950.00 | 891.00 | 896.00 | 896.00 | -0.99% | 1,142,700 |
| Jan 30, 2026 | 895.00 | 916.00 | 881.00 | 905.00 | 905.00 | 0.11% | 1,715,800 |
| Jan 29, 2026 | 1,090.00 | 1,173.00 | 895.00 | 904.00 | 904.00 | -13.08% | 10,956,300 |
| Jan 28, 2026 | 950.00 | 1,040.00 | 921.00 | 1,040.00 | 1,040.00 | 16.85% | 3,243,900 |
| Jan 27, 2026 | 855.00 | 910.00 | 849.00 | 890.00 | 890.00 | 3.73% | 451,200 |
| Jan 26, 2026 | 879.00 | 881.00 | 858.00 | 858.00 | 858.00 | -3.81% | 246,500 |
| Jan 23, 2026 | 890.00 | 895.00 | 886.00 | 892.00 | 892.00 | 0.11% | 121,400 |
| Jan 22, 2026 | 889.00 | 898.00 | 889.00 | 891.00 | 891.00 | 0.34% | 93,800 |
| Jan 21, 2026 | 866.00 | 889.00 | 865.00 | 888.00 | 888.00 | 0.79% | 187,400 |
| Jan 20, 2026 | 891.00 | 894.00 | 880.00 | 881.00 | 881.00 | -1.78% | 169,400 |
| Jan 19, 2026 | 904.00 | 904.00 | 888.00 | 897.00 | 897.00 | -1.21% | 130,600 |
| Jan 16, 2026 | 905.00 | 908.00 | 888.00 | 908.00 | 908.00 | 0.33% | 204,700 |
| Jan 15, 2026 | 898.00 | 906.00 | 891.00 | 905.00 | 905.00 | 0.78% | 239,000 |
| Jan 14, 2026 | 865.00 | 909.00 | 863.00 | 898.00 | 898.00 | 3.70% | 567,100 |
| Jan 13, 2026 | 864.00 | 875.00 | 857.00 | 866.00 | 866.00 | 2.61% | 349,600 |
| Jan 9, 2026 | 845.00 | 849.00 | 839.00 | 844.00 | 844.00 | 0.96% | 81,000 |
| Jan 8, 2026 | 841.00 | 849.00 | 834.00 | 836.00 | 836.00 | -1.53% | 120,300 |
| Jan 7, 2026 | 839.00 | 860.00 | 835.00 | 849.00 | 849.00 | 1.07% | 216,200 |
| Jan 6, 2026 | 834.00 | 844.00 | 834.00 | 840.00 | 840.00 | 0.84% | 98,600 |
| Jan 5, 2026 | 838.00 | 842.00 | 831.00 | 833.00 | 833.00 | 0.12% | 93,000 |
| Dec 30, 2025 | 831.00 | 838.00 | 826.00 | 832.00 | 832.00 | 0.36% | 166,100 |
| Dec 29, 2025 | 820.00 | 832.00 | 818.00 | 829.00 | 829.00 | 1.10% | 390,700 |
| Dec 26, 2025 | 819.00 | 822.00 | 815.00 | 820.00 | 820.00 | 0.24% | 173,000 |
| Dec 25, 2025 | 816.00 | 818.00 | 814.00 | 818.00 | 818.00 | 0.25% | 78,000 |
| Dec 24, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 816.00 | 0.12% | 102,400 |
| Dec 23, 2025 | 811.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.74% | 167,700 |
| Dec 22, 2025 | 809.00 | 817.00 | 807.00 | 809.00 | 809.00 | 0.50% | 211,400 |
| Dec 19, 2025 | 801.00 | 809.00 | 801.00 | 805.00 | 805.00 | 0.37% | 142,300 |
| Dec 18, 2025 | 800.00 | 805.00 | 798.00 | 802.00 | 802.00 | 0.25% | 120,200 |
| Dec 17, 2025 | 803.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.13% | 111,800 |
| Dec 16, 2025 | 818.00 | 818.00 | 799.00 | 799.00 | 799.00 | -2.32% | 148,800 |
| Dec 15, 2025 | 814.00 | 821.00 | 805.00 | 818.00 | 818.00 | 1.11% | 246,500 |
| Dec 12, 2025 | 809.00 | 813.00 | 806.00 | 809.00 | 809.00 | 1.13% | 161,600 |
| Dec 11, 2025 | 813.00 | 813.00 | 798.00 | 800.00 | 800.00 | -0.87% | 165,200 |
| Dec 10, 2025 | 808.00 | 818.00 | 807.00 | 807.00 | 807.00 | 0.12% | 126,900 |
| Dec 9, 2025 | 807.00 | 810.00 | 801.00 | 806.00 | 806.00 | 0.37% | 121,200 |
| Dec 8, 2025 | 805.00 | 814.00 | 803.00 | 803.00 | 803.00 | 0.12% | 116,100 |
| Dec 5, 2025 | 809.00 | 812.00 | 801.00 | 802.00 | 802.00 | -1.47% | 131,100 |
| Dec 4, 2025 | 801.00 | 815.00 | 801.00 | 814.00 | 814.00 | 1.37% | 98,200 |
| Dec 3, 2025 | 805.00 | 809.00 | 803.00 | 803.00 | 803.00 | 0.12% | 99,100 |
| Dec 2, 2025 | 819.00 | 819.00 | 801.00 | 802.00 | 802.00 | -2.08% | 160,100 |
| Dec 1, 2025 | 831.00 | 831.00 | 818.00 | 819.00 | 819.00 | -1.33% | 214,300 |
| Nov 28, 2025 | 823.00 | 831.00 | 823.00 | 830.00 | 830.00 | 0.85% | 182,100 |
| Nov 27, 2025 | 819.00 | 825.00 | 817.00 | 823.00 | 823.00 | 0.61% | 135,700 |
| Nov 26, 2025 | 814.00 | 818.00 | 811.00 | 818.00 | 818.00 | 1.74% | 145,200 |
| Nov 25, 2025 | 808.00 | 811.00 | 801.00 | 804.00 | 804.00 | 0.12% | 115,100 |
| Nov 21, 2025 | 795.00 | 805.00 | 795.00 | 803.00 | 803.00 | - | 145,500 |
| Nov 20, 2025 | 800.00 | 807.00 | 796.00 | 803.00 | 803.00 | 1.90% | 199,500 |
| Nov 19, 2025 | 795.00 | 803.00 | 786.00 | 788.00 | 788.00 | -1.50% | 199,700 |
| Nov 18, 2025 | 805.00 | 810.00 | 796.00 | 800.00 | 800.00 | -1.36% | 156,900 |
| Nov 17, 2025 | 811.00 | 816.00 | 805.00 | 811.00 | 811.00 | -0.49% | 107,200 |
| Nov 14, 2025 | 809.00 | 819.00 | 807.00 | 815.00 | 815.00 | 0.49% | 138,400 |
| Nov 13, 2025 | 804.00 | 820.00 | 801.00 | 811.00 | 811.00 | 0.75% | 202,400 |
| Nov 12, 2025 | 798.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.88% | 240,200 |
| Nov 11, 2025 | 800.00 | 807.00 | 793.00 | 798.00 | 798.00 | -0.25% | 130,400 |
| Nov 10, 2025 | 801.00 | 807.00 | 792.00 | 800.00 | 800.00 | -0.12% | 295,300 |
| Nov 7, 2025 | 826.00 | 830.00 | 791.00 | 801.00 | 801.00 | -4.19% | 201,100 |
| Nov 6, 2025 | 831.00 | 844.00 | 830.00 | 836.00 | 836.00 | 0.72% | 129,100 |
| Nov 5, 2025 | 843.00 | 844.00 | 819.00 | 830.00 | 830.00 | -1.54% | 194,200 |
| Nov 4, 2025 | 836.00 | 853.00 | 831.00 | 843.00 | 843.00 | 0.60% | 146,300 |
| Oct 31, 2025 | 836.00 | 839.00 | 826.00 | 838.00 | 838.00 | 0.24% | 128,300 |
| Oct 30, 2025 | 831.00 | 842.00 | 830.00 | 836.00 | 836.00 | 0.60% | 161,300 |
| Oct 29, 2025 | 841.00 | 845.00 | 830.00 | 831.00 | 831.00 | -1.19% | 163,300 |
| Oct 28, 2025 | 864.00 | 871.00 | 838.00 | 841.00 | 841.00 | -3.67% | 181,000 |
| Oct 27, 2025 | 867.00 | 874.00 | 861.00 | 873.00 | 873.00 | 2.22% | 178,100 |
| Oct 24, 2025 | 853.00 | 860.00 | 852.00 | 854.00 | 854.00 | 0.59% | 136,200 |
| Oct 23, 2025 | 842.00 | 854.00 | 841.00 | 849.00 | 849.00 | 0.83% | 145,900 |
| Oct 22, 2025 | 844.00 | 856.00 | 842.00 | 842.00 | 842.00 | -0.59% | 358,200 |
| Oct 21, 2025 | 849.00 | 852.00 | 844.00 | 847.00 | 847.00 | - | 198,100 |
| Oct 20, 2025 | 842.00 | 848.00 | 839.00 | 847.00 | 847.00 | 1.68% | 97,800 |
| Oct 17, 2025 | 842.00 | 842.00 | 830.00 | 833.00 | 833.00 | -1.07% | 117,400 |
| Oct 16, 2025 | 845.00 | 851.00 | 837.00 | 842.00 | 842.00 | - | 90,500 |
| Oct 15, 2025 | 829.00 | 844.00 | 829.00 | 842.00 | 842.00 | 2.68% | 117,100 |
| Oct 14, 2025 | 818.00 | 834.00 | 816.00 | 820.00 | 820.00 | -1.56% | 132,800 |
| Oct 10, 2025 | 851.00 | 851.00 | 829.00 | 833.00 | 833.00 | -3.36% | 186,400 |
| Oct 9, 2025 | 850.00 | 862.00 | 849.00 | 862.00 | 862.00 | 1.53% | 121,900 |
| Oct 8, 2025 | 855.00 | 863.00 | 849.00 | 849.00 | 849.00 | -1.05% | 94,600 |