Skip to main content
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
4,373.00
-234.00 (-5.08%)
At close: Mar 9, 2026

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,257.004,387.004,240.004,373.004,373.00-5.08%3,954,200
Mar 6, 20264,599.004,622.004,520.004,607.004,607.001.03%2,999,600
Mar 5, 20264,716.004,771.004,552.004,560.004,560.00-2.02%3,314,300
Mar 4, 20264,575.004,678.004,488.004,654.004,654.001.00%5,413,000
Mar 3, 20264,698.004,761.004,560.004,608.004,608.00-4.85%4,359,000
Mar 2, 20264,954.004,958.004,828.004,843.004,843.001.02%4,712,600
Feb 27, 20264,795.004,848.004,753.004,794.004,794.000.61%5,621,700
Feb 26, 20264,669.004,878.004,639.004,765.004,765.002.03%4,008,600
Feb 25, 20264,795.004,795.004,666.004,670.004,670.00-2.67%3,776,600
Feb 24, 20264,810.004,871.004,743.004,798.004,798.00-0.25%3,478,000
Feb 20, 20264,807.004,964.004,763.004,810.004,810.000.71%5,032,300
Feb 19, 20264,739.004,824.004,681.004,776.004,776.002.29%4,281,400
Feb 18, 20264,602.004,693.004,542.004,669.004,669.001.04%3,679,000
Feb 17, 20264,543.004,727.004,536.004,621.004,621.003.31%4,794,300
Feb 16, 20264,703.004,788.004,341.004,473.004,473.001.75%8,102,900
Feb 13, 20264,061.004,576.003,955.004,396.004,396.008.49%22,244,600
Feb 12, 20264,059.004,101.004,002.004,052.004,052.001.58%3,365,800
Feb 10, 20263,950.004,020.003,925.003,989.003,989.002.31%3,005,500
Feb 9, 20263,874.003,946.003,832.003,899.003,899.004.06%3,781,700
Feb 6, 20263,730.003,762.003,678.003,747.003,747.00-1.39%2,857,400
Feb 5, 20263,843.003,893.003,800.003,800.003,800.00-0.55%2,521,900
Feb 4, 20263,788.003,821.003,759.003,821.003,821.000.58%1,799,800
Feb 3, 20263,848.003,848.003,778.003,799.003,799.000.16%2,189,100
Feb 2, 20263,824.003,824.003,738.003,793.003,793.002.10%2,854,700
Jan 30, 20263,702.003,747.003,664.003,715.003,715.00-0.24%3,044,900
Jan 29, 20263,717.003,750.003,683.003,724.003,724.000.19%2,542,500
Jan 28, 20263,748.003,770.003,670.003,717.003,717.00-3.65%3,896,000
Jan 27, 20263,914.003,936.003,852.003,858.003,858.00-1.43%2,922,300
Jan 26, 20263,928.003,965.003,890.003,914.003,914.00-1.88%2,062,000
Jan 23, 20264,073.004,078.003,958.003,989.003,989.00-1.55%2,177,400
Jan 22, 20264,031.004,078.004,011.004,052.004,052.001.71%2,740,500
Jan 21, 20263,965.004,039.003,960.003,984.003,984.00-1.12%2,573,400
Jan 20, 20264,078.004,106.003,935.004,029.004,029.00-2.59%3,609,800
Jan 19, 20264,104.004,170.004,078.004,136.004,136.00-0.51%2,534,700
Jan 16, 20264,100.004,157.004,038.004,157.004,157.000.58%2,724,100
Jan 15, 20264,111.004,180.004,064.004,133.004,133.001.03%2,722,500
Jan 14, 20264,073.004,133.004,023.004,091.004,091.001.31%3,120,600
Jan 13, 20264,182.004,188.004,002.004,038.004,038.00-2.51%3,834,700
Jan 9, 20264,000.004,163.003,999.004,142.004,142.003.55%3,147,900
Jan 8, 20264,020.004,076.003,990.004,000.004,000.000.33%2,843,600
Jan 7, 20263,933.004,026.003,920.003,987.003,987.000.33%2,979,400
Jan 6, 20263,912.003,975.003,895.003,974.003,974.003.25%2,946,100
Jan 5, 20263,794.003,859.003,766.003,849.003,849.002.50%2,778,000
Dec 30, 20253,810.003,828.003,755.003,755.003,755.00-1.44%2,139,500
Dec 29, 20253,873.003,874.003,810.003,810.003,810.00-1.85%1,637,700
Dec 26, 20253,869.003,901.003,859.003,882.003,866.000.15%1,553,500
Dec 25, 20253,893.003,908.003,855.003,876.003,860.02-0.36%1,240,800
Dec 24, 20253,925.003,952.003,890.003,890.003,873.97-1.09%1,381,900
Dec 23, 20253,928.003,980.003,898.003,933.003,916.79-0.43%2,458,500
Dec 22, 20253,900.003,954.003,893.003,950.003,933.723.24%3,266,800
Dec 19, 20253,829.003,869.003,762.003,826.003,810.23-0.10%4,300,700
Dec 18, 20253,845.003,886.003,802.003,830.003,814.21-0.29%2,164,600
Dec 17, 20253,806.003,877.003,772.003,841.003,825.171.59%2,867,900
Dec 16, 20253,894.003,899.003,781.003,781.003,765.42-2.85%2,810,600
Dec 15, 20253,875.003,928.003,869.003,892.003,875.96-0.36%2,857,100
Dec 12, 20253,783.003,925.003,767.003,906.003,889.904.66%4,601,800
Dec 11, 20253,790.003,824.003,721.003,732.003,716.62-0.35%2,264,400
Dec 10, 20253,708.003,764.003,700.003,745.003,729.561.85%2,511,700
Dec 9, 20253,735.003,754.003,672.003,677.003,661.84-1.42%1,921,200
Dec 8, 20253,711.003,732.003,695.003,730.003,714.630.54%1,652,700
Dec 5, 20253,666.003,711.003,647.003,710.003,694.71-0.08%2,665,000
Dec 4, 20253,707.003,715.003,679.003,713.003,697.700.54%2,245,300
Dec 3, 20253,693.003,729.003,665.003,693.003,677.780.30%2,143,100
Dec 2, 20253,710.003,731.003,680.003,682.003,666.82-0.59%2,532,200
Dec 1, 20253,700.003,783.003,668.003,704.003,688.73-0.99%2,795,100
Nov 28, 20253,830.003,855.003,727.003,741.003,725.58-2.22%3,164,300
Nov 27, 20253,790.003,843.003,780.003,826.003,810.231.24%2,673,200
Nov 26, 20253,700.003,779.003,679.003,779.003,763.422.80%2,998,600
Nov 25, 20253,780.003,784.003,642.003,676.003,660.85-1.82%4,861,400
Nov 21, 20253,600.003,748.003,594.003,744.003,728.572.27%4,864,000
Nov 20, 20253,653.003,769.003,648.003,661.003,645.911.75%4,514,400
Nov 19, 20253,517.003,651.003,505.003,598.003,583.170.67%6,192,300
Nov 18, 20253,572.003,630.003,563.003,574.003,559.27-1.87%6,174,000
Nov 17, 20253,584.003,695.003,542.003,642.003,626.99-4.01%6,852,500
Nov 14, 20253,810.003,876.003,758.003,794.003,778.36-1.61%5,087,300
Nov 13, 20254,040.004,058.003,828.003,856.003,840.111.71%10,077,500
Nov 12, 20253,790.003,905.003,549.003,791.003,775.380.61%19,604,900
Nov 11, 20253,750.003,822.003,729.003,768.003,752.471.48%4,405,800
Nov 10, 20253,755.003,760.003,709.003,713.003,697.70-0.05%3,677,400
Nov 7, 20253,694.003,721.003,675.003,715.003,699.69-0.75%3,740,900
Nov 6, 20253,817.003,849.003,728.003,743.003,727.57-1.47%3,685,600
Nov 5, 20253,886.003,893.003,714.003,799.003,783.34-3.01%5,204,200
Nov 4, 20254,002.004,002.003,886.003,917.003,900.86-0.66%2,993,000
Oct 31, 20253,963.004,012.003,918.003,943.003,926.750.66%3,742,000
Oct 30, 20253,883.003,921.003,857.003,917.003,900.86-0.20%3,670,700
Oct 29, 20253,943.003,969.003,887.003,925.003,908.82-0.63%2,634,100
Oct 28, 20254,075.004,100.003,925.003,950.003,933.72-4.03%3,140,300
Oct 27, 20254,043.004,170.004,015.004,116.004,099.043.50%3,930,800
Oct 24, 20254,019.004,047.003,972.003,977.003,960.61-0.90%3,400,300
Oct 23, 20254,028.004,086.003,986.004,013.003,996.460.33%5,010,700
Oct 22, 20253,950.004,015.003,920.004,000.003,983.512.30%4,317,900
Oct 21, 20253,799.003,941.003,795.003,910.003,893.885.02%5,679,000
Oct 20, 20253,724.003,738.003,679.003,723.003,707.661.53%2,172,300
Oct 17, 20253,726.003,732.003,665.003,667.003,651.89-1.79%2,668,800
Oct 16, 20253,780.003,812.003,697.003,734.003,718.611.33%2,002,800
Oct 15, 20253,686.003,718.003,673.003,685.003,669.810.24%2,312,500
Oct 14, 20253,690.003,764.003,648.003,676.003,660.85-3.39%4,271,000
Oct 10, 20253,787.003,830.003,775.003,805.003,789.32-2.08%3,610,800
Oct 9, 20253,950.003,969.003,886.003,886.003,869.98-1.17%2,770,200
Oct 8, 20253,920.003,973.003,909.003,932.003,915.79-0.25%2,593,000