Skip to main content
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
-3.00 (-0.08%)
At close: Dec 5, 2025

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,666.003,711.003,647.003,710.003,710.00-0.08%2,665,000
Dec 4, 20253,707.003,715.003,679.003,713.003,713.000.54%2,245,300
Dec 3, 20253,693.003,729.003,665.003,693.003,693.000.30%2,143,100
Dec 2, 20253,710.003,731.003,680.003,682.003,682.00-0.59%2,532,200
Dec 1, 20253,700.003,783.003,668.003,704.003,704.00-0.99%2,795,100
Nov 28, 20253,830.003,855.003,727.003,741.003,741.00-2.22%3,164,300
Nov 27, 20253,790.003,843.003,780.003,826.003,826.001.24%2,673,200
Nov 26, 20253,700.003,779.003,679.003,779.003,779.002.80%2,998,600
Nov 25, 20253,780.003,784.003,642.003,676.003,676.00-1.82%4,861,400
Nov 21, 20253,600.003,748.003,594.003,744.003,744.002.27%4,864,000
Nov 20, 20253,653.003,769.003,648.003,661.003,661.001.75%4,514,400
Nov 19, 20253,517.003,651.003,505.003,598.003,598.000.67%6,192,300
Nov 18, 20253,572.003,630.003,563.003,574.003,574.00-1.87%6,174,000
Nov 17, 20253,584.003,695.003,542.003,642.003,642.00-4.01%6,852,500
Nov 14, 20253,810.003,876.003,758.003,794.003,794.00-1.61%5,087,300
Nov 13, 20254,040.004,058.003,828.003,856.003,856.001.71%10,077,500
Nov 12, 20253,790.003,905.003,549.003,791.003,791.000.61%19,604,900
Nov 11, 20253,750.003,822.003,729.003,768.003,768.001.48%4,405,800
Nov 10, 20253,755.003,760.003,709.003,713.003,713.00-0.05%3,677,400
Nov 7, 20253,694.003,721.003,675.003,715.003,715.00-0.75%3,740,900
Nov 6, 20253,817.003,849.003,728.003,743.003,743.00-1.47%3,685,600
Nov 5, 20253,886.003,893.003,714.003,799.003,799.00-3.01%5,204,200
Nov 4, 20254,002.004,002.003,886.003,917.003,917.00-0.66%2,993,000
Oct 31, 20253,963.004,012.003,918.003,943.003,943.000.66%3,742,000
Oct 30, 20253,883.003,921.003,857.003,917.003,917.00-0.20%3,670,700
Oct 29, 20253,943.003,969.003,887.003,925.003,925.00-0.63%2,634,100
Oct 28, 20254,075.004,100.003,925.003,950.003,950.00-4.03%3,140,300
Oct 27, 20254,043.004,170.004,015.004,116.004,116.003.50%3,930,800
Oct 24, 20254,019.004,047.003,972.003,977.003,977.00-0.90%3,400,300
Oct 23, 20254,028.004,086.003,986.004,013.004,013.000.33%5,010,700
Oct 22, 20253,950.004,015.003,920.004,000.004,000.002.30%4,317,900
Oct 21, 20253,799.003,941.003,795.003,910.003,910.005.02%5,679,000
Oct 20, 20253,724.003,738.003,679.003,723.003,723.001.53%2,172,300
Oct 17, 20253,726.003,732.003,665.003,667.003,667.00-1.79%2,668,800
Oct 16, 20253,780.003,812.003,697.003,734.003,734.001.33%2,002,800
Oct 15, 20253,686.003,718.003,673.003,685.003,685.000.24%2,312,500
Oct 14, 20253,690.003,764.003,648.003,676.003,676.00-3.39%4,271,000
Oct 10, 20253,787.003,830.003,775.003,805.003,805.00-2.08%3,610,800
Oct 9, 20253,950.003,969.003,886.003,886.003,886.00-1.17%2,770,200
Oct 8, 20253,920.003,973.003,909.003,932.003,932.00-0.25%2,593,000
Oct 7, 20253,920.004,020.003,916.003,942.003,942.00-0.83%3,307,000
Oct 6, 20254,013.004,036.003,893.003,975.003,975.004.52%3,948,100
Oct 3, 20253,800.003,865.003,780.003,803.003,803.001.14%2,638,700
Oct 2, 20253,851.003,869.003,760.003,760.003,760.00-2.99%3,235,400
Oct 1, 20253,882.003,890.003,780.003,876.003,876.000.10%2,657,800
Sep 30, 20253,965.003,980.003,872.003,872.003,872.00-1.17%2,348,600
Sep 29, 20253,949.003,958.003,899.003,918.003,918.00-0.66%2,587,000
Sep 26, 20253,894.004,020.003,894.003,944.003,944.001.31%4,371,600
Sep 25, 20253,900.003,920.003,812.003,893.003,893.000.62%3,268,700
Sep 24, 20253,800.003,931.003,798.003,869.003,869.000.60%3,005,400
Sep 22, 20253,880.003,914.003,840.003,846.003,846.00-1.03%2,201,500
Sep 19, 20253,936.003,977.003,856.003,886.003,886.00-1.45%4,073,600
Sep 18, 20253,915.003,979.003,912.003,943.003,943.000.74%1,927,900
Sep 17, 20254,055.004,060.003,914.003,914.003,914.00-3.90%4,083,900
Sep 16, 20254,205.004,212.004,066.004,073.004,073.00-2.11%3,487,900
Sep 12, 20254,196.004,210.004,142.004,161.004,161.00-0.53%2,596,800
Sep 11, 20254,167.004,241.004,124.004,183.004,183.000.97%3,234,100
Sep 10, 20254,073.004,171.004,070.004,143.004,143.001.44%3,105,200
Sep 9, 20254,203.004,219.004,082.004,084.004,084.00-0.73%4,881,700
Sep 8, 20254,102.004,190.004,075.004,114.004,114.001.78%3,720,000
Sep 5, 20253,930.004,060.003,918.004,042.004,042.003.77%3,922,700
Sep 4, 20253,866.003,940.003,866.003,895.003,895.00-0.03%3,604,500
Sep 3, 20253,876.003,949.003,865.003,896.003,896.00-2.99%4,096,500
Sep 2, 20253,986.004,048.003,983.004,016.004,016.000.75%2,302,600
Sep 1, 20253,960.003,991.003,940.003,986.003,986.00-0.33%2,052,000
Aug 29, 20254,115.004,139.003,980.003,999.003,999.00-2.30%3,332,200
Aug 28, 20254,052.004,127.004,041.004,093.004,093.001.06%2,189,300
Aug 27, 20254,080.004,086.004,024.004,050.004,050.00-1.20%2,475,500
Aug 26, 20254,141.004,148.004,058.004,099.004,099.00-1.98%6,365,300
Aug 25, 20254,280.004,280.004,153.004,182.004,182.00-2,856,500
Aug 22, 20254,240.004,245.004,106.004,182.004,182.00-0.33%3,319,700
Aug 21, 20254,068.004,211.004,065.004,196.004,196.003.22%3,784,900
Aug 20, 20254,084.004,104.004,024.004,065.004,065.00-2.14%4,028,300
Aug 19, 20254,215.004,289.004,141.004,154.004,154.00-2.10%4,194,200
Aug 18, 20254,265.004,277.004,170.004,243.004,243.00-0.05%4,602,800
Aug 15, 20254,220.004,256.004,130.004,245.004,245.003.06%8,120,100
Aug 14, 20254,023.004,145.003,994.004,119.004,119.00-1.06%14,114,700
Aug 13, 20253,600.004,187.003,574.004,163.004,163.0017.93%32,597,100
Aug 12, 20253,531.003,556.003,504.003,530.003,530.001.15%5,006,000
Aug 8, 20253,550.003,566.003,485.003,490.003,490.00-1.69%3,739,300
Aug 7, 20253,526.003,597.003,511.003,550.003,550.001.43%3,009,400
Aug 6, 20253,511.003,568.003,485.003,500.003,500.000.14%2,399,100
Aug 5, 20253,481.003,511.003,460.003,495.003,495.000.43%3,412,800
Aug 4, 20253,460.003,512.003,425.003,480.003,480.00-2.38%4,197,600
Aug 1, 20253,610.003,658.003,565.003,565.003,565.00-0.08%3,977,800
Jul 31, 20253,661.003,676.003,555.003,568.003,568.00-3.07%4,633,300
Jul 30, 20253,649.003,696.003,610.003,681.003,681.002.85%10,227,300
Jul 29, 20253,572.003,579.003,533.003,579.003,579.00-0.42%2,447,000
Jul 28, 20253,750.003,750.003,594.003,594.003,594.00-3.65%2,595,000
Jul 25, 20253,780.003,795.003,714.003,730.003,730.00-1.17%2,733,600
Jul 24, 20253,650.003,810.003,643.003,774.003,774.004.31%5,109,900
Jul 23, 20253,550.003,707.003,536.003,618.003,618.003.40%6,479,100
Jul 22, 20253,580.003,628.003,460.003,499.003,499.00-2.75%4,838,400
Jul 18, 20253,640.003,661.003,575.003,598.003,598.00-0.94%2,575,800
Jul 17, 20253,622.003,653.003,596.003,632.003,632.00-0.11%1,649,600
Jul 16, 20253,681.003,687.003,618.003,636.003,636.00-0.19%1,835,000
Jul 15, 20253,648.003,668.003,615.003,643.003,643.000.64%1,668,400
Jul 14, 20253,622.003,635.003,581.003,620.003,620.00-0.06%1,889,400
Jul 11, 20253,706.003,719.003,610.003,622.003,622.00-2.63%3,538,600
Jul 10, 20253,772.003,791.003,689.003,720.003,720.00-1.54%3,738,100