Skip to main content
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
4,554.00
+76.00 (1.70%)
Apr 28, 2026, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,470.004,566.004,439.004,554.004,554.001.70%2,387,700
Apr 27, 20264,444.004,513.004,419.004,478.004,478.001.45%1,888,000
Apr 24, 20264,458.004,475.004,373.004,414.004,414.00-1.43%1,768,300
Apr 23, 20264,555.004,566.004,440.004,478.004,478.00-2.01%2,349,100
Apr 22, 20264,452.004,604.004,452.004,570.004,570.000.71%2,737,300
Apr 21, 20264,610.004,630.004,538.004,538.004,538.00-1.54%2,647,400
Apr 20, 20264,578.004,610.004,524.004,609.004,609.000.30%2,500,000
Apr 17, 20264,687.004,735.004,595.004,595.004,595.00-3.41%2,908,100
Apr 16, 20264,630.004,760.004,601.004,757.004,757.004.14%2,971,000
Apr 15, 20264,640.004,643.004,528.004,568.004,568.00-0.04%2,314,900
Apr 14, 20264,513.004,635.004,484.004,570.004,570.001.85%2,370,300
Apr 13, 20264,540.004,605.004,453.004,487.004,487.00-1.75%2,443,500
Apr 10, 20264,405.004,591.004,385.004,567.004,567.003.61%3,344,100
Apr 9, 20264,424.004,477.004,371.004,408.004,408.00-0.54%3,298,400
Apr 8, 20264,364.004,432.004,296.004,432.004,432.005.78%5,446,900
Apr 7, 20264,288.004,327.004,180.004,190.004,190.00-0.66%2,697,600
Apr 6, 20264,293.004,301.004,208.004,218.004,218.00-2.04%2,497,200
Apr 3, 20264,442.004,452.004,303.004,306.004,306.00-0.67%2,322,100
Apr 2, 20264,500.004,620.004,335.004,335.004,335.00-1.03%3,836,800
Apr 1, 20264,366.004,388.004,276.004,380.004,380.005.39%3,538,600
Mar 31, 20264,128.004,252.004,089.004,156.004,156.000.68%3,895,100
Mar 30, 20264,166.004,180.003,990.004,128.004,128.00-4.13%4,799,900
Mar 27, 20264,320.004,343.004,283.004,306.004,306.00-1.31%3,323,700
Mar 26, 20264,367.004,395.004,312.004,363.004,363.000.76%1,946,800
Mar 25, 20264,390.004,396.004,306.004,330.004,330.000.23%2,659,700
Mar 24, 20264,377.004,377.004,275.004,320.004,320.001.60%2,047,600
Mar 23, 20264,264.004,297.004,180.004,252.004,252.00-3.45%4,627,200
Mar 19, 20264,459.004,478.004,326.004,404.004,404.00-3.53%4,400,400
Mar 18, 20264,525.004,600.004,464.004,565.004,565.003.70%3,788,000
Mar 17, 20264,493.004,493.004,395.004,402.004,402.001.13%2,412,500
Mar 16, 20264,425.004,490.004,353.004,353.004,353.00-2.40%2,999,800
Mar 13, 20264,565.004,572.004,407.004,460.004,460.000.79%3,426,900
Mar 12, 20264,416.004,495.004,386.004,425.004,425.00-1.36%3,245,500
Mar 11, 20264,465.004,533.004,424.004,486.004,486.003.58%2,877,900
Mar 10, 20264,391.004,419.004,287.004,331.004,331.00-0.96%3,531,300
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