Skip to main content
Asakuma Co.,Ltd (TYO:7678)
Japan flag Japan · Delayed Price · Currency is JPY
4,750.00
+125.00 (2.70%)
Mar 10, 2026, 3:30 PM JST

Asakuma Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,655.004,755.004,655.004,750.004,750.002.70%8,900
Mar 9, 20264,670.004,670.004,580.004,625.004,625.00-1.60%6,300
Mar 6, 20264,615.004,710.004,615.004,700.004,700.000.64%2,900
Mar 5, 20264,690.004,695.004,620.004,670.004,670.001.97%3,400
Mar 4, 20264,630.004,650.004,565.004,580.004,580.00-1.72%15,000
Mar 3, 20264,700.004,715.004,660.004,660.004,660.00-0.96%5,900
Mar 2, 20264,740.004,755.004,670.004,705.004,705.00-0.74%6,500
Feb 27, 20264,720.004,745.004,695.004,740.004,740.000.42%3,000
Feb 26, 20264,730.004,755.004,720.004,720.004,720.000.32%3,500
Feb 25, 20264,695.004,720.004,675.004,705.004,705.000.75%4,700
Feb 24, 20264,735.004,735.004,670.004,670.004,670.00-0.64%8,000
Feb 20, 20264,720.004,745.004,700.004,700.004,700.00-0.74%4,000
Feb 19, 20264,735.004,770.004,695.004,735.004,735.00-9,700
Feb 18, 20264,740.004,770.004,650.004,735.004,735.000.21%13,000
Feb 17, 20264,805.004,805.004,725.004,725.004,725.00-1.56%11,100
Feb 16, 20264,810.004,850.004,800.004,800.004,800.00-0.21%4,300
Feb 13, 20264,835.004,845.004,805.004,810.004,810.00-0.31%5,200
Feb 12, 20264,795.004,840.004,795.004,825.004,825.000.73%10,100
Feb 10, 20264,730.004,820.004,730.004,790.004,790.001.27%12,900
Feb 9, 20264,780.004,780.004,730.004,730.004,730.00-0.42%7,700
Feb 6, 20264,760.004,775.004,735.004,750.004,750.00-0.21%6,200
Feb 5, 20264,695.004,760.004,695.004,760.004,760.001.38%8,400
Feb 4, 20264,645.004,695.004,640.004,695.004,695.001.08%4,700
Feb 3, 20264,645.004,675.004,635.004,645.004,645.000.32%5,000
Feb 2, 20264,655.004,675.004,620.004,630.004,630.00-0.96%8,400
Jan 30, 20264,600.004,760.004,600.004,675.004,675.001.52%22,800
Jan 29, 20264,715.004,720.004,590.004,605.004,605.00-2.44%88,700
Jan 28, 20264,870.004,870.004,720.004,720.004,720.00-3.28%123,900
Jan 27, 20264,865.004,880.004,850.004,880.004,880.000.31%31,100
Jan 26, 20264,870.004,875.004,845.004,865.004,865.00-0.10%30,600
Jan 23, 20264,870.004,885.004,870.004,870.004,870.00-8,600
Jan 22, 20264,880.004,885.004,870.004,870.004,870.00-6,200
Jan 21, 20264,875.004,885.004,865.004,870.004,870.00-8,000
Jan 20, 20264,865.004,875.004,860.004,870.004,870.000.21%4,100
Jan 19, 20264,875.004,890.004,860.004,860.004,860.00-0.10%8,900
Jan 16, 20264,870.004,875.004,865.004,865.004,865.00-8,300
Jan 15, 20264,850.004,865.004,830.004,865.004,865.000.62%5,400
Jan 14, 20264,815.004,860.004,815.004,835.004,835.000.52%7,300
Jan 13, 20264,815.004,815.004,795.004,810.004,810.000.63%11,200
Jan 9, 20264,780.004,800.004,760.004,780.004,780.000.31%4,600
Jan 8, 20264,750.004,790.004,750.004,765.004,765.000.32%14,700
Jan 7, 20264,795.004,800.004,745.004,750.004,750.00-0.94%15,700
Jan 6, 20264,840.004,845.004,785.004,795.004,795.00-1.03%13,900
Jan 5, 20264,870.004,945.004,835.004,845.004,845.00-0.41%13,700
Dec 30, 20254,840.004,870.004,830.004,865.004,865.000.83%8,700
Dec 29, 20254,735.004,855.004,725.004,825.004,825.002.01%10,900
Dec 26, 20254,755.004,755.004,730.004,730.004,730.00-0.32%4,300
Dec 25, 20254,745.004,750.004,745.004,745.004,745.000.96%2,600
Dec 24, 20254,705.004,745.004,700.004,700.004,700.00-3,200
Dec 23, 20254,720.004,760.004,700.004,700.004,700.00-0.53%4,500
Dec 22, 20254,805.004,830.004,580.004,725.004,725.00-1.56%19,500
Dec 19, 20254,785.004,800.004,770.004,800.004,800.000.63%2,800
Dec 18, 20254,725.004,790.004,725.004,770.004,770.000.95%2,700
Dec 17, 20254,795.004,805.004,710.004,725.004,725.00-1.25%6,000
Dec 16, 20254,785.004,785.004,775.004,785.004,785.000.74%3,700
Dec 15, 20254,710.004,785.004,710.004,750.004,750.000.64%7,200
Dec 12, 20254,585.004,720.004,585.004,720.004,720.002.94%7,300
Dec 11, 20254,625.004,680.004,560.004,585.004,585.000.11%14,400
Dec 10, 20254,525.004,585.004,525.004,580.004,580.000.99%6,500
Dec 9, 20254,535.004,540.004,515.004,535.004,535.000.33%2,100
Dec 8, 20254,505.004,535.004,505.004,520.004,520.000.22%3,400
Dec 5, 20254,545.004,545.004,510.004,510.004,510.00-1.10%4,800
Dec 4, 20254,575.004,585.004,560.004,560.004,560.00-0.44%1,600
Dec 3, 20254,595.004,595.004,575.004,580.004,580.00-0.33%2,700
Dec 2, 20254,560.004,595.004,560.004,595.004,595.000.77%1,700
Dec 1, 20254,565.004,580.004,555.004,560.004,560.000.11%3,300
Nov 28, 20254,540.004,555.004,540.004,555.004,555.000.55%2,500
Nov 27, 20254,540.004,545.004,515.004,530.004,530.00-0.22%3,100
Nov 26, 20254,475.004,540.004,475.004,540.004,540.001.34%6,600
Nov 25, 20254,460.004,495.004,460.004,480.004,480.000.45%2,700
Nov 21, 20254,460.004,490.004,460.004,460.004,460.00-0.56%1,300
Nov 20, 20254,490.004,490.004,465.004,485.004,485.000.34%1,700
Nov 19, 20254,475.004,490.004,450.004,470.004,470.00-0.11%3,000
Nov 18, 20254,475.004,480.004,445.004,475.004,475.000.34%2,100
Nov 17, 20254,445.004,460.004,435.004,460.004,460.000.34%3,300
Nov 14, 20254,415.004,475.004,400.004,445.004,445.000.68%5,400
Nov 13, 20254,410.004,435.004,410.004,415.004,415.000.11%1,900
Nov 12, 20254,400.004,450.004,400.004,410.004,410.000.23%3,500
Nov 11, 20254,395.004,410.004,390.004,400.004,400.000.11%4,100
Nov 10, 20254,370.004,395.004,370.004,395.004,395.000.57%2,600
Nov 7, 20254,365.004,370.004,350.004,370.004,370.00-2,500
Nov 6, 20254,365.004,390.004,345.004,370.004,370.000.69%4,600
Nov 5, 20254,345.004,360.004,320.004,340.004,340.000.35%6,600
Nov 4, 20254,320.004,345.004,320.004,325.004,325.000.12%1,000
Oct 31, 20254,340.004,340.004,320.004,320.004,320.00-900
Oct 30, 20254,320.004,340.004,320.004,320.004,320.00-0.46%1,300
Oct 29, 20254,330.004,340.004,315.004,340.004,340.000.23%1,300
Oct 28, 20254,335.004,345.004,315.004,330.004,330.00-0.23%2,400
Oct 27, 20254,335.004,340.004,325.004,340.004,340.000.12%1,500
Oct 24, 20254,335.004,345.004,330.004,335.004,335.00-1,600
Oct 23, 20254,310.004,340.004,310.004,335.004,335.00-1,400
Oct 22, 20254,340.004,340.004,330.004,335.004,335.00-1,100
Oct 21, 20254,320.004,335.004,315.004,335.004,335.000.35%2,300
Oct 20, 20254,315.004,320.004,310.004,320.004,320.000.47%1,700
Oct 17, 20254,280.004,310.004,280.004,300.004,300.000.47%1,400
Oct 16, 20254,315.004,315.004,280.004,280.004,280.000.23%1,100
Oct 15, 20254,285.004,310.004,270.004,270.004,270.000.59%900
Oct 14, 20254,250.004,300.004,245.004,245.004,245.00-0.47%2,500
Oct 10, 20254,275.004,300.004,265.004,265.004,265.00-0.23%1,400
Oct 9, 20254,325.004,325.004,275.004,275.004,275.00-0.70%2,500