Skip to main content
Asakuma Co.,Ltd (TYO:7678)
Japan flag Japan · Delayed Price · Currency is JPY
5,550.00
+60.00 (1.09%)
Apr 28, 2026, 3:30 PM JST

Asakuma Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,500.005,630.005,500.005,550.005,550.001.09%2,700
Apr 27, 20265,520.005,560.005,460.005,490.005,490.001.10%7,000
Apr 24, 20265,420.005,560.005,420.005,430.005,430.000.56%15,100
Apr 23, 20265,420.005,430.005,320.005,400.005,400.00-0.37%11,800
Apr 22, 20265,510.005,550.005,420.005,420.005,420.00-1.63%9,600
Apr 21, 20265,540.005,650.005,500.005,510.005,510.00-1.08%11,100
Apr 20, 20265,680.005,690.005,550.005,570.005,570.00-0.89%13,400
Apr 17, 20265,840.005,840.005,620.005,620.005,620.00-0.88%16,500
Apr 16, 20265,970.006,000.005,600.005,670.005,670.005.59%43,400
Apr 15, 20265,460.005,550.005,370.005,370.005,370.00-0.92%4,600
Apr 14, 20265,470.005,560.005,380.005,420.005,420.000.93%4,500
Apr 13, 20265,490.005,640.005,360.005,370.005,370.00-2.19%8,100
Apr 10, 20265,720.005,740.005,440.005,490.005,490.00-4.02%6,000
Apr 9, 20265,700.005,760.005,670.005,720.005,720.000.35%6,300
Apr 8, 20265,690.005,700.005,600.005,700.005,700.001.79%5,700
Apr 7, 20265,560.005,750.005,560.005,600.005,600.000.90%8,100
Apr 6, 20265,400.005,640.005,400.005,550.005,550.003.16%12,700
Apr 3, 20265,370.005,470.005,370.005,380.005,380.00-0.19%8,600
Apr 2, 20265,490.005,540.005,350.005,390.005,390.000.37%12,200
Apr 1, 20265,340.005,520.005,340.005,370.005,370.000.94%10,600
Mar 31, 20265,580.005,580.005,080.005,320.005,320.00-3.80%30,400
Mar 30, 20265,350.005,560.005,340.005,530.005,530.002.03%12,700
Mar 27, 20265,300.005,450.005,260.005,420.005,420.003.24%15,800
Mar 26, 20265,180.005,250.005,090.005,250.005,250.001.35%14,800
Mar 25, 20264,985.005,230.004,985.005,180.005,180.005.39%22,700
Mar 24, 20264,835.004,980.004,800.004,915.004,915.002.93%14,700
Mar 23, 20264,800.004,800.004,730.004,775.004,775.00-1.65%4,100
Mar 19, 20264,810.004,855.004,790.004,855.004,855.000.31%6,700
Mar 18, 20264,785.004,840.004,765.004,840.004,840.001.26%7,000
Mar 17, 20264,740.004,800.004,725.004,780.004,780.001.16%4,300
Mar 16, 20264,700.004,725.004,665.004,725.004,725.000.11%5,100
Mar 13, 20264,735.004,735.004,640.004,720.004,720.00-0.42%8,900
Mar 12, 20264,805.004,815.004,670.004,740.004,740.00-1.04%15,100
Mar 11, 20264,775.004,790.004,750.004,790.004,790.000.84%7,300
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