Asahi Diamond Industrial Co., Ltd. (TYO:6140)
Japan
· Delayed Price · Currency is JPY 1,314.00
+28.00 (2.18%)
Apr 28, 2026, 3:30 PM JST
Asahi Diamond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,287.00 | 1,319.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.18% | 725,100 |
| Apr 27, 2026 | 1,310.00 | 1,324.00 | 1,275.00 | 1,286.00 | 1,286.00 | -1.83% | 1,009,100 |
| Apr 24, 2026 | 1,300.00 | 1,352.00 | 1,292.00 | 1,310.00 | 1,310.00 | 2.99% | 2,147,000 |
| Apr 23, 2026 | 1,302.00 | 1,331.00 | 1,250.00 | 1,272.00 | 1,272.00 | -1.93% | 1,437,400 |
| Apr 22, 2026 | 1,301.00 | 1,325.00 | 1,271.00 | 1,297.00 | 1,297.00 | -1.07% | 1,531,600 |
| Apr 21, 2026 | 1,321.00 | 1,363.00 | 1,301.00 | 1,311.00 | 1,311.00 | -0.08% | 2,301,500 |
| Apr 20, 2026 | 1,392.00 | 1,430.00 | 1,308.00 | 1,312.00 | 1,312.00 | -1.50% | 6,632,400 |
| Apr 17, 2026 | 1,293.00 | 1,339.00 | 1,260.00 | 1,332.00 | 1,332.00 | 11.84% | 6,091,500 |
| Apr 16, 2026 | 1,163.00 | 1,192.00 | 1,159.00 | 1,191.00 | 1,191.00 | 2.32% | 714,800 |
| Apr 15, 2026 | 1,176.00 | 1,202.00 | 1,157.00 | 1,164.00 | 1,164.00 | -1.02% | 870,000 |
| Apr 14, 2026 | 1,173.00 | 1,186.00 | 1,167.00 | 1,176.00 | 1,176.00 | 1.03% | 657,200 |
| Apr 13, 2026 | 1,147.00 | 1,181.00 | 1,137.00 | 1,164.00 | 1,164.00 | -0.77% | 685,100 |
| Apr 10, 2026 | 1,165.00 | 1,194.00 | 1,157.00 | 1,173.00 | 1,173.00 | 1.30% | 1,090,500 |
| Apr 9, 2026 | 1,200.00 | 1,200.00 | 1,152.00 | 1,158.00 | 1,158.00 | -2.85% | 849,000 |
| Apr 8, 2026 | 1,197.00 | 1,210.00 | 1,191.00 | 1,192.00 | 1,192.00 | 3.47% | 1,314,700 |
| Apr 7, 2026 | 1,160.00 | 1,187.00 | 1,144.00 | 1,152.00 | 1,152.00 | -0.26% | 987,100 |
| Apr 6, 2026 | 1,202.00 | 1,208.00 | 1,155.00 | 1,155.00 | 1,155.00 | -3.99% | 1,112,900 |
| Apr 3, 2026 | 1,222.00 | 1,248.00 | 1,197.00 | 1,203.00 | 1,203.00 | -1.23% | 987,700 |
| Apr 2, 2026 | 1,255.00 | 1,276.00 | 1,217.00 | 1,218.00 | 1,218.00 | -1.62% | 793,200 |
| Apr 1, 2026 | 1,229.00 | 1,247.00 | 1,211.00 | 1,238.00 | 1,238.00 | 4.74% | 768,000 |
| Mar 31, 2026 | 1,201.00 | 1,221.00 | 1,181.00 | 1,182.00 | 1,182.00 | -3.75% | 1,029,600 |
| Mar 30, 2026 | 1,211.00 | 1,240.00 | 1,194.00 | 1,228.00 | 1,228.00 | -3.99% | 1,202,800 |
| Mar 27, 2026 | 1,242.00 | 1,309.00 | 1,242.00 | 1,279.00 | 1,264.00 | 2.32% | 1,313,700 |
| Mar 26, 2026 | 1,281.00 | 1,288.00 | 1,228.00 | 1,250.00 | 1,235.34 | -2.72% | 1,150,100 |
| Mar 25, 2026 | 1,265.00 | 1,286.00 | 1,252.00 | 1,285.00 | 1,269.93 | 4.13% | 1,044,600 |
| Mar 24, 2026 | 1,269.00 | 1,295.00 | 1,222.00 | 1,234.00 | 1,219.53 | 0.73% | 1,307,700 |
| Mar 23, 2026 | 1,282.00 | 1,287.00 | 1,221.00 | 1,225.00 | 1,210.63 | -8.72% | 2,223,300 |
| Mar 19, 2026 | 1,355.00 | 1,389.00 | 1,326.00 | 1,342.00 | 1,326.26 | -3.59% | 1,314,900 |
| Mar 18, 2026 | 1,375.00 | 1,397.00 | 1,358.00 | 1,392.00 | 1,375.67 | 1.24% | 1,459,300 |
| Mar 17, 2026 | 1,431.00 | 1,431.00 | 1,350.00 | 1,375.00 | 1,358.87 | -1.86% | 3,488,800 |
| Mar 16, 2026 | 1,350.00 | 1,426.00 | 1,341.00 | 1,401.00 | 1,384.57 | 5.34% | 3,828,600 |
| Mar 13, 2026 | 1,318.00 | 1,365.00 | 1,310.00 | 1,330.00 | 1,314.40 | -0.30% | 2,523,800 |
| Mar 12, 2026 | 1,381.00 | 1,397.00 | 1,318.00 | 1,334.00 | 1,318.35 | -5.19% | 2,240,900 |
| Mar 11, 2026 | 1,458.00 | 1,466.00 | 1,395.00 | 1,407.00 | 1,390.50 | -2.90% | 2,580,400 |
| Mar 10, 2026 | 1,476.00 | 1,524.00 | 1,403.00 | 1,449.00 | 1,432.01 | 0.07% | 5,029,600 |
| Mar 9, 2026 | 1,316.00 | 1,462.00 | 1,302.00 | 1,448.00 | 1,431.02 | 0.84% | 6,470,000 |
| Mar 6, 2026 | 1,465.00 | 1,497.00 | 1,374.00 | 1,436.00 | 1,419.16 | -3.62% | 6,117,000 |
| Mar 5, 2026 | 1,552.00 | 1,571.00 | 1,448.00 | 1,490.00 | 1,472.53 | 7.04% | 8,687,200 |
| Mar 4, 2026 | 1,420.00 | 1,510.00 | 1,341.00 | 1,392.00 | 1,375.67 | -8.24% | 9,638,800 |
| Mar 3, 2026 | 1,657.00 | 1,710.00 | 1,508.00 | 1,517.00 | 1,499.21 | -8.56% | 12,684,200 |
| Mar 2, 2026 | 1,578.00 | 1,735.00 | 1,552.00 | 1,659.00 | 1,639.54 | 0.55% | 23,504,100 |
| Feb 27, 2026 | 1,410.00 | 1,660.00 | 1,406.00 | 1,650.00 | 1,630.65 | 16.36% | 22,314,900 |
| Feb 26, 2026 | 1,480.00 | 1,495.00 | 1,380.00 | 1,418.00 | 1,401.37 | -4.90% | 11,164,600 |
| Feb 25, 2026 | 1,285.00 | 1,495.00 | 1,238.00 | 1,491.00 | 1,473.51 | 19.09% | 19,508,700 |
| Feb 24, 2026 | 1,206.00 | 1,339.00 | 1,206.00 | 1,252.00 | 1,237.32 | 9.15% | 20,465,400 |
| Feb 20, 2026 | 1,101.00 | 1,229.00 | 1,091.00 | 1,147.00 | 1,133.55 | -0.52% | 15,394,800 |
| Feb 19, 2026 | 1,350.00 | 1,350.00 | 1,124.00 | 1,153.00 | 1,139.48 | -7.39% | 26,327,400 |
| Feb 18, 2026 | 1,172.00 | 1,442.00 | 1,061.00 | 1,245.00 | 1,230.40 | 9.02% | 31,767,900 |
| Feb 17, 2026 | 1,134.00 | 1,193.00 | 1,096.00 | 1,142.00 | 1,128.61 | 2.88% | 5,404,100 |
| Feb 16, 2026 | 1,123.00 | 1,151.00 | 1,093.00 | 1,110.00 | 1,096.98 | 3.06% | 4,457,500 |
| Feb 13, 2026 | 1,140.00 | 1,151.00 | 1,063.00 | 1,077.00 | 1,064.37 | -5.53% | 2,701,800 |
| Feb 12, 2026 | 1,128.00 | 1,140.00 | 1,121.00 | 1,140.00 | 1,126.63 | 15.15% | 453,400 |
| Feb 10, 2026 | 992.00 | 1,057.00 | 970.00 | 990.00 | 978.39 | 1.12% | 1,751,800 |
| Feb 9, 2026 | 1,026.00 | 1,033.00 | 979.00 | 979.00 | 967.52 | 1.03% | 1,218,300 |
| Feb 6, 2026 | 944.00 | 970.00 | 933.00 | 969.00 | 957.64 | 1.89% | 818,700 |
| Feb 5, 2026 | 964.00 | 980.00 | 950.00 | 951.00 | 939.85 | -1.35% | 750,000 |
| Feb 4, 2026 | 958.00 | 980.00 | 940.00 | 964.00 | 952.69 | 3.88% | 1,547,000 |
| Feb 3, 2026 | 908.00 | 931.00 | 903.00 | 928.00 | 917.12 | 3.57% | 651,500 |
| Feb 2, 2026 | 914.00 | 950.00 | 891.00 | 896.00 | 885.49 | -0.99% | 1,142,700 |
| Jan 30, 2026 | 895.00 | 916.00 | 881.00 | 905.00 | 894.39 | 0.11% | 1,715,800 |
| Jan 29, 2026 | 1,090.00 | 1,173.00 | 895.00 | 904.00 | 893.40 | -13.08% | 10,956,300 |
| Jan 28, 2026 | 950.00 | 1,040.00 | 921.00 | 1,040.00 | 1,027.80 | 16.85% | 3,243,900 |
| Jan 27, 2026 | 855.00 | 910.00 | 849.00 | 890.00 | 879.56 | 3.73% | 451,200 |
| Jan 26, 2026 | 879.00 | 881.00 | 858.00 | 858.00 | 847.94 | -3.81% | 246,500 |
| Jan 23, 2026 | 890.00 | 895.00 | 886.00 | 892.00 | 881.54 | 0.11% | 121,400 |
| Jan 22, 2026 | 889.00 | 898.00 | 889.00 | 891.00 | 880.55 | 0.34% | 93,800 |
| Jan 21, 2026 | 866.00 | 889.00 | 865.00 | 888.00 | 877.59 | 0.79% | 187,400 |
| Jan 20, 2026 | 891.00 | 894.00 | 880.00 | 881.00 | 870.67 | -1.78% | 169,400 |
| Jan 19, 2026 | 904.00 | 904.00 | 888.00 | 897.00 | 886.48 | -1.21% | 130,600 |
| Jan 16, 2026 | 905.00 | 908.00 | 888.00 | 908.00 | 897.35 | 0.33% | 204,700 |
| Jan 15, 2026 | 898.00 | 906.00 | 891.00 | 905.00 | 894.39 | 0.78% | 239,000 |
| Jan 14, 2026 | 865.00 | 909.00 | 863.00 | 898.00 | 887.47 | 3.70% | 567,100 |
| Jan 13, 2026 | 864.00 | 875.00 | 857.00 | 866.00 | 855.84 | 2.61% | 349,600 |
| Jan 9, 2026 | 845.00 | 849.00 | 839.00 | 844.00 | 834.10 | 0.96% | 81,000 |
| Jan 8, 2026 | 841.00 | 849.00 | 834.00 | 836.00 | 826.20 | -1.53% | 120,300 |
| Jan 7, 2026 | 839.00 | 860.00 | 835.00 | 849.00 | 839.04 | 1.07% | 216,200 |
| Jan 6, 2026 | 834.00 | 844.00 | 834.00 | 840.00 | 830.15 | 0.84% | 98,600 |
| Jan 5, 2026 | 838.00 | 842.00 | 831.00 | 833.00 | 823.23 | 0.12% | 93,000 |
| Dec 30, 2025 | 831.00 | 838.00 | 826.00 | 832.00 | 822.24 | 0.36% | 166,100 |
| Dec 29, 2025 | 820.00 | 832.00 | 818.00 | 829.00 | 819.28 | 1.10% | 390,700 |
| Dec 26, 2025 | 819.00 | 822.00 | 815.00 | 820.00 | 810.38 | 0.24% | 173,000 |
| Dec 25, 2025 | 816.00 | 818.00 | 814.00 | 818.00 | 808.41 | 0.25% | 78,000 |
| Dec 24, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 806.43 | 0.12% | 102,400 |
| Dec 23, 2025 | 811.00 | 820.00 | 810.00 | 815.00 | 805.44 | 0.74% | 167,700 |
| Dec 22, 2025 | 809.00 | 817.00 | 807.00 | 809.00 | 799.51 | 0.50% | 211,400 |
| Dec 19, 2025 | 801.00 | 809.00 | 801.00 | 805.00 | 795.56 | 0.37% | 142,300 |
| Dec 18, 2025 | 800.00 | 805.00 | 798.00 | 802.00 | 792.59 | 0.25% | 120,200 |
| Dec 17, 2025 | 803.00 | 804.00 | 797.00 | 800.00 | 790.62 | 0.13% | 111,800 |
| Dec 16, 2025 | 818.00 | 818.00 | 799.00 | 799.00 | 789.63 | -2.32% | 148,800 |
| Dec 15, 2025 | 814.00 | 821.00 | 805.00 | 818.00 | 808.41 | 1.11% | 246,500 |
| Dec 12, 2025 | 809.00 | 813.00 | 806.00 | 809.00 | 799.51 | 1.13% | 161,600 |
| Dec 11, 2025 | 813.00 | 813.00 | 798.00 | 800.00 | 790.62 | -0.87% | 165,200 |
| Dec 10, 2025 | 808.00 | 818.00 | 807.00 | 807.00 | 797.54 | 0.12% | 126,900 |
| Dec 9, 2025 | 807.00 | 810.00 | 801.00 | 806.00 | 796.55 | 0.37% | 121,200 |
| Dec 8, 2025 | 805.00 | 814.00 | 803.00 | 803.00 | 793.58 | 0.12% | 116,100 |
| Dec 5, 2025 | 809.00 | 812.00 | 801.00 | 802.00 | 792.59 | -1.47% | 131,100 |
| Dec 4, 2025 | 801.00 | 815.00 | 801.00 | 814.00 | 804.45 | 1.37% | 98,200 |
| Dec 3, 2025 | 805.00 | 809.00 | 803.00 | 803.00 | 793.58 | 0.12% | 99,100 |
| Dec 2, 2025 | 819.00 | 819.00 | 801.00 | 802.00 | 792.59 | -2.08% | 160,100 |
| Dec 1, 2025 | 831.00 | 831.00 | 818.00 | 819.00 | 809.39 | -1.33% | 214,300 |