ASNOVA Co., Ltd. (TYO:9223)
Japan
· Delayed Price · Currency is JPY 511.00
+3.00 (0.59%)
Mar 10, 2026, 12:38 PM JST
ASNOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 506.00 | 515.00 | 506.00 | 512.00 | - | 0.79% | 3,800 |
| Mar 9, 2026 | 515.00 | 516.00 | 503.00 | 508.00 | 508.00 | -0.20% | 13,100 |
| Mar 6, 2026 | 509.00 | 515.00 | 509.00 | 509.00 | 509.00 | -0.78% | 4,900 |
| Mar 5, 2026 | 519.00 | 519.00 | 507.00 | 513.00 | 513.00 | -0.39% | 5,500 |
| Mar 4, 2026 | 516.00 | 517.00 | 502.00 | 515.00 | 515.00 | -0.39% | 16,700 |
| Mar 3, 2026 | 525.00 | 529.00 | 517.00 | 517.00 | 517.00 | -1.52% | 9,200 |
| Mar 2, 2026 | 521.00 | 529.00 | 521.00 | 525.00 | 525.00 | - | 9,100 |
| Feb 27, 2026 | 515.00 | 529.00 | 512.00 | 525.00 | 525.00 | 2.34% | 8,000 |
| Feb 26, 2026 | 504.00 | 518.00 | 503.00 | 513.00 | 513.00 | 1.18% | 14,300 |
| Feb 25, 2026 | 515.00 | 517.00 | 503.00 | 507.00 | 507.00 | -1.55% | 30,600 |
| Feb 24, 2026 | 517.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.39% | 15,800 |
| Feb 20, 2026 | 517.00 | 524.00 | 514.00 | 517.00 | 517.00 | -0.58% | 11,900 |
| Feb 19, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 9,000 |
| Feb 18, 2026 | 536.00 | 538.00 | 502.00 | 520.00 | 520.00 | -3.35% | 48,400 |
| Feb 17, 2026 | 536.00 | 550.00 | 534.00 | 538.00 | 538.00 | -0.19% | 7,900 |
| Feb 16, 2026 | 550.00 | 550.00 | 536.00 | 539.00 | 539.00 | -2.88% | 14,200 |
| Feb 13, 2026 | 546.00 | 555.00 | 540.00 | 555.00 | 555.00 | 1.83% | 17,200 |
| Feb 12, 2026 | 545.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.55% | 5,100 |
| Feb 10, 2026 | 547.00 | 550.00 | 545.00 | 548.00 | 548.00 | -0.18% | 5,600 |
| Feb 9, 2026 | 549.00 | 551.00 | 542.00 | 549.00 | 549.00 | -0.18% | 11,400 |
| Feb 6, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 550.00 | -0.18% | 3,500 |
| Feb 5, 2026 | 553.00 | 554.00 | 551.00 | 551.00 | 551.00 | -0.18% | 2,400 |
| Feb 4, 2026 | 552.00 | 553.00 | 550.00 | 552.00 | 552.00 | 0.18% | 4,300 |
| Feb 3, 2026 | 553.00 | 560.00 | 550.00 | 551.00 | 551.00 | -1.25% | 12,200 |
| Feb 2, 2026 | 554.00 | 558.00 | 551.00 | 558.00 | 558.00 | 0.72% | 7,600 |
| Jan 30, 2026 | 557.00 | 557.00 | 550.00 | 554.00 | 554.00 | -0.18% | 7,100 |
| Jan 29, 2026 | 555.00 | 558.00 | 554.00 | 555.00 | 555.00 | 0.18% | 2,800 |
| Jan 28, 2026 | 555.00 | 558.00 | 554.00 | 554.00 | 554.00 | -0.18% | 3,800 |
| Jan 27, 2026 | 562.00 | 562.00 | 554.00 | 555.00 | 555.00 | - | 3,600 |
| Jan 26, 2026 | 559.00 | 559.00 | 555.00 | 555.00 | 555.00 | -0.18% | 4,800 |
| Jan 23, 2026 | 557.00 | 558.00 | 556.00 | 556.00 | 556.00 | - | 2,900 |
| Jan 22, 2026 | 556.00 | 557.00 | 555.00 | 556.00 | 556.00 | - | 5,000 |
| Jan 21, 2026 | 553.00 | 556.00 | 553.00 | 556.00 | 556.00 | -0.18% | 1,800 |
| Jan 20, 2026 | 568.00 | 568.00 | 555.00 | 557.00 | 557.00 | -1.94% | 37,000 |
| Jan 19, 2026 | 560.00 | 568.00 | 557.00 | 568.00 | 568.00 | 1.43% | 9,500 |
| Jan 16, 2026 | 557.00 | 570.00 | 557.00 | 560.00 | 560.00 | 0.90% | 12,900 |
| Jan 15, 2026 | 560.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.89% | 9,900 |
| Jan 14, 2026 | 558.00 | 565.00 | 557.00 | 560.00 | 560.00 | 0.36% | 2,900 |
| Jan 13, 2026 | 559.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.36% | 5,400 |
| Jan 9, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 556.00 | -0.89% | 4,300 |
| Jan 8, 2026 | 559.00 | 565.00 | 556.00 | 561.00 | 561.00 | 0.54% | 4,600 |
| Jan 7, 2026 | 558.00 | 558.00 | 554.00 | 558.00 | 558.00 | - | 8,700 |
| Jan 6, 2026 | 547.00 | 581.00 | 547.00 | 558.00 | 558.00 | 2.01% | 36,900 |
| Jan 5, 2026 | 540.00 | 548.00 | 539.00 | 547.00 | 547.00 | 2.63% | 13,800 |
| Dec 30, 2025 | 535.00 | 541.00 | 533.00 | 533.00 | 533.00 | -1.48% | 12,600 |
| Dec 29, 2025 | 535.00 | 541.00 | 532.00 | 541.00 | 541.00 | 3.05% | 9,200 |
| Dec 26, 2025 | 532.00 | 532.00 | 525.00 | 525.00 | 525.00 | -1.32% | 87,700 |
| Dec 25, 2025 | 533.00 | 538.00 | 526.00 | 532.00 | 532.00 | -0.19% | 61,400 |
| Dec 24, 2025 | 530.00 | 536.00 | 530.00 | 533.00 | 533.00 | 0.57% | 13,500 |
| Dec 23, 2025 | 526.00 | 534.00 | 525.00 | 530.00 | 530.00 | 1.15% | 51,400 |
| Dec 22, 2025 | 533.00 | 534.00 | 524.00 | 524.00 | 524.00 | -1.69% | 21,100 |
| Dec 19, 2025 | 533.00 | 540.00 | 533.00 | 533.00 | 533.00 | 0.19% | 15,600 |
| Dec 18, 2025 | 531.00 | 532.00 | 521.00 | 532.00 | 532.00 | 0.38% | 43,100 |
| Dec 17, 2025 | 520.00 | 540.00 | 518.00 | 530.00 | 530.00 | 1.34% | 15,400 |
| Dec 16, 2025 | 538.00 | 538.00 | 518.00 | 523.00 | 523.00 | -2.61% | 45,700 |
| Dec 15, 2025 | 545.00 | 546.00 | 534.00 | 537.00 | 537.00 | -1.47% | 36,000 |
| Dec 12, 2025 | 548.00 | 553.00 | 541.00 | 545.00 | 545.00 | -0.37% | 16,600 |
| Dec 11, 2025 | 552.00 | 555.00 | 543.00 | 547.00 | 547.00 | -0.91% | 10,100 |
| Dec 10, 2025 | 555.00 | 555.00 | 549.00 | 552.00 | 552.00 | -0.18% | 7,800 |
| Dec 9, 2025 | 552.00 | 559.00 | 545.00 | 553.00 | 553.00 | -0.18% | 11,700 |
| Dec 8, 2025 | 530.00 | 559.00 | 530.00 | 554.00 | 554.00 | 6.13% | 30,000 |
| Dec 5, 2025 | 560.00 | 567.00 | 518.00 | 522.00 | 522.00 | -6.28% | 116,200 |
| Dec 4, 2025 | 570.00 | 583.00 | 550.00 | 557.00 | 557.00 | -2.28% | 34,700 |
| Dec 3, 2025 | 587.00 | 587.00 | 565.00 | 570.00 | 570.00 | -3.06% | 17,800 |
| Dec 2, 2025 | 590.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.34% | 6,700 |
| Dec 1, 2025 | 599.00 | 599.00 | 590.00 | 590.00 | 590.00 | -0.67% | 28,900 |
| Nov 28, 2025 | 581.00 | 595.00 | 581.00 | 594.00 | 594.00 | 1.89% | 13,600 |
| Nov 27, 2025 | 584.00 | 585.00 | 577.00 | 583.00 | 583.00 | 1.57% | 8,400 |
| Nov 26, 2025 | 585.00 | 585.00 | 548.00 | 574.00 | 574.00 | -1.88% | 54,000 |
| Nov 25, 2025 | 593.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.35% | 14,400 |
| Nov 21, 2025 | 588.00 | 598.00 | 588.00 | 593.00 | 593.00 | - | 11,600 |
| Nov 20, 2025 | 590.00 | 595.00 | 590.00 | 593.00 | 593.00 | 0.51% | 1,800 |
| Nov 19, 2025 | 591.00 | 594.00 | 590.00 | 590.00 | 590.00 | 0.34% | 3,400 |
| Nov 18, 2025 | 597.00 | 598.00 | 588.00 | 588.00 | 588.00 | -1.51% | 14,400 |
| Nov 17, 2025 | 596.00 | 602.00 | 595.00 | 597.00 | 597.00 | -0.83% | 7,100 |
| Nov 14, 2025 | 598.00 | 606.00 | 597.00 | 602.00 | 602.00 | 0.17% | 6,800 |
| Nov 13, 2025 | 603.00 | 603.00 | 594.00 | 601.00 | 601.00 | -0.17% | 3,000 |
| Nov 12, 2025 | 598.00 | 604.00 | 598.00 | 602.00 | 602.00 | 0.67% | 2,700 |
| Nov 11, 2025 | 596.00 | 598.00 | 596.00 | 598.00 | 598.00 | 0.34% | 300 |
| Nov 10, 2025 | 598.00 | 600.00 | 595.00 | 596.00 | 596.00 | 0.34% | 2,100 |
| Nov 7, 2025 | 600.00 | 600.00 | 594.00 | 594.00 | 594.00 | -1.00% | 3,000 |
| Nov 6, 2025 | 589.00 | 600.00 | 588.00 | 600.00 | 600.00 | 1.87% | 2,700 |
| Nov 5, 2025 | 593.00 | 594.00 | 589.00 | 589.00 | 589.00 | -0.51% | 6,400 |
| Nov 4, 2025 | 599.00 | 599.00 | 590.00 | 592.00 | 592.00 | 0.51% | 4,500 |
| Oct 31, 2025 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | -0.34% | 8,000 |
| Oct 30, 2025 | 599.00 | 600.00 | 590.00 | 591.00 | 591.00 | -0.84% | 16,000 |
| Oct 29, 2025 | 602.00 | 602.00 | 593.00 | 596.00 | 596.00 | -1.81% | 9,800 |
| Oct 28, 2025 | 606.00 | 607.00 | 604.00 | 607.00 | 607.00 | 0.17% | 2,200 |
| Oct 27, 2025 | 612.00 | 615.00 | 606.00 | 606.00 | 606.00 | -0.98% | 4,800 |
| Oct 24, 2025 | 614.00 | 614.00 | 603.00 | 612.00 | 612.00 | 0.49% | 8,400 |
| Oct 23, 2025 | 606.00 | 613.00 | 606.00 | 609.00 | 609.00 | -0.16% | 3,100 |
| Oct 22, 2025 | 613.00 | 613.00 | 610.00 | 610.00 | 610.00 | 0.49% | 700 |
| Oct 21, 2025 | 600.00 | 614.00 | 600.00 | 607.00 | 607.00 | 0.17% | 10,100 |
| Oct 20, 2025 | 606.00 | 607.00 | 602.00 | 606.00 | 606.00 | 1.34% | 6,100 |
| Oct 17, 2025 | 609.00 | 609.00 | 598.00 | 598.00 | 598.00 | -0.99% | 4,500 |
| Oct 16, 2025 | 604.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.17% | 3,700 |
| Oct 15, 2025 | 611.00 | 611.00 | 604.00 | 605.00 | 605.00 | 0.67% | 400 |
| Oct 14, 2025 | 601.00 | 608.00 | 595.00 | 601.00 | 601.00 | -0.33% | 8,800 |
| Oct 10, 2025 | 604.00 | 605.00 | 603.00 | 603.00 | 603.00 | -0.66% | 4,500 |
| Oct 9, 2025 | 605.00 | 607.00 | 605.00 | 607.00 | 607.00 | - | 3,400 |