ASNOVA Co., Ltd. (TYO:9223)
Japan
· Delayed Price · Currency is JPY 436.00
+2.00 (0.46%)
Apr 28, 2026, 3:20 PM JST
ASNOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 437.00 | 437.00 | 434.00 | 436.00 | 436.00 | 0.46% | 9,000 |
| Apr 27, 2026 | 441.00 | 441.00 | 434.00 | 434.00 | 434.00 | - | 10,100 |
| Apr 24, 2026 | 435.00 | 438.00 | 433.00 | 434.00 | 434.00 | 0.23% | 13,300 |
| Apr 23, 2026 | 437.00 | 438.00 | 433.00 | 433.00 | 433.00 | -1.59% | 13,000 |
| Apr 22, 2026 | 450.00 | 450.00 | 435.00 | 440.00 | 440.00 | -1.57% | 12,600 |
| Apr 21, 2026 | 443.00 | 450.00 | 441.00 | 447.00 | 447.00 | 1.13% | 17,400 |
| Apr 20, 2026 | 432.00 | 456.00 | 432.00 | 442.00 | 442.00 | 2.31% | 26,700 |
| Apr 17, 2026 | 447.00 | 448.00 | 430.00 | 432.00 | 432.00 | -3.36% | 71,300 |
| Apr 16, 2026 | 453.00 | 460.00 | 445.00 | 447.00 | 447.00 | -0.22% | 61,100 |
| Apr 15, 2026 | 465.00 | 470.00 | 448.00 | 448.00 | 448.00 | -4.68% | 40,600 |
| Apr 14, 2026 | 472.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.21% | 6,900 |
| Apr 13, 2026 | 461.00 | 469.00 | 461.00 | 469.00 | 469.00 | 1.30% | 8,300 |
| Apr 10, 2026 | 462.00 | 466.00 | 461.00 | 463.00 | 463.00 | - | 10,600 |
| Apr 9, 2026 | 464.00 | 470.00 | 461.00 | 463.00 | 463.00 | -0.86% | 24,700 |
| Apr 8, 2026 | 472.00 | 476.00 | 461.00 | 467.00 | 467.00 | 0.65% | 26,900 |
| Apr 7, 2026 | 468.00 | 473.00 | 460.00 | 464.00 | 464.00 | -1.49% | 29,800 |
| Apr 6, 2026 | 479.00 | 479.00 | 468.00 | 471.00 | 471.00 | -0.84% | 25,600 |
| Apr 3, 2026 | 477.00 | 483.00 | 474.00 | 475.00 | 475.00 | -0.84% | 17,700 |
| Apr 2, 2026 | 485.00 | 485.00 | 475.00 | 479.00 | 479.00 | -1.03% | 10,600 |
| Apr 1, 2026 | 489.00 | 490.00 | 470.00 | 484.00 | 484.00 | -1.43% | 25,300 |
| Mar 31, 2026 | 490.00 | 493.00 | 485.00 | 491.00 | 491.00 | 0.41% | 17,700 |
| Mar 30, 2026 | 490.00 | 497.00 | 485.00 | 489.00 | 489.00 | -3.17% | 22,000 |
| Mar 27, 2026 | 496.00 | 505.00 | 494.00 | 505.00 | 504.00 | 2.43% | 17,400 |
| Mar 26, 2026 | 497.00 | 500.00 | 492.00 | 493.00 | 492.02 | -1.20% | 24,300 |
| Mar 25, 2026 | 504.00 | 507.00 | 498.00 | 499.00 | 498.01 | -0.60% | 12,400 |
| Mar 24, 2026 | 499.00 | 506.00 | 496.00 | 502.00 | 501.01 | 1.01% | 8,500 |
| Mar 23, 2026 | 502.00 | 505.00 | 497.00 | 497.00 | 496.02 | -1.78% | 19,100 |
| Mar 19, 2026 | 500.00 | 508.00 | 500.00 | 506.00 | 505.00 | 0.20% | 9,100 |
| Mar 18, 2026 | 510.00 | 510.00 | 501.00 | 505.00 | 504.00 | - | 19,000 |
| Mar 17, 2026 | 513.00 | 519.00 | 505.00 | 505.00 | 504.00 | -2.51% | 15,800 |
| Mar 16, 2026 | 506.00 | 518.00 | 506.00 | 518.00 | 516.97 | 2.37% | 5,500 |
| Mar 13, 2026 | 517.00 | 524.00 | 504.00 | 506.00 | 505.00 | -2.13% | 10,700 |
| Mar 12, 2026 | 515.00 | 517.00 | 513.00 | 517.00 | 515.98 | 0.39% | 3,400 |
| Mar 11, 2026 | 516.00 | 522.00 | 515.00 | 515.00 | 513.98 | 0.98% | 5,200 |
| Mar 10, 2026 | 506.00 | 515.00 | 506.00 | 510.00 | 508.99 | 0.39% | 6,000 |
| Mar 9, 2026 | 515.00 | 516.00 | 503.00 | 508.00 | 506.99 | -0.20% | 13,100 |
| Mar 6, 2026 | 509.00 | 515.00 | 509.00 | 509.00 | 507.99 | -0.78% | 4,900 |
| Mar 5, 2026 | 519.00 | 519.00 | 507.00 | 513.00 | 511.98 | -0.39% | 5,500 |
| Mar 4, 2026 | 516.00 | 517.00 | 502.00 | 515.00 | 513.98 | -0.39% | 16,700 |
| Mar 3, 2026 | 525.00 | 529.00 | 517.00 | 517.00 | 515.98 | -1.52% | 9,200 |
| Mar 2, 2026 | 521.00 | 529.00 | 521.00 | 525.00 | 523.96 | - | 9,100 |
| Feb 27, 2026 | 515.00 | 529.00 | 512.00 | 525.00 | 523.96 | 2.34% | 8,000 |
| Feb 26, 2026 | 504.00 | 518.00 | 503.00 | 513.00 | 511.98 | 1.18% | 14,300 |
| Feb 25, 2026 | 515.00 | 517.00 | 503.00 | 507.00 | 506.00 | -1.55% | 30,600 |
| Feb 24, 2026 | 517.00 | 522.00 | 515.00 | 515.00 | 513.98 | -0.39% | 15,800 |
| Feb 20, 2026 | 517.00 | 524.00 | 514.00 | 517.00 | 515.98 | -0.58% | 11,900 |
| Feb 19, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 518.97 | - | 9,000 |
| Feb 18, 2026 | 536.00 | 538.00 | 502.00 | 520.00 | 518.97 | -3.35% | 48,400 |
| Feb 17, 2026 | 536.00 | 550.00 | 534.00 | 538.00 | 536.93 | -0.19% | 7,900 |
| Feb 16, 2026 | 550.00 | 550.00 | 536.00 | 539.00 | 537.93 | -2.88% | 14,200 |
| Feb 13, 2026 | 546.00 | 555.00 | 540.00 | 555.00 | 553.90 | 1.83% | 17,200 |
| Feb 12, 2026 | 545.00 | 551.00 | 545.00 | 545.00 | 543.92 | -0.55% | 5,100 |
| Feb 10, 2026 | 547.00 | 550.00 | 545.00 | 548.00 | 546.91 | -0.18% | 5,600 |
| Feb 9, 2026 | 549.00 | 551.00 | 542.00 | 549.00 | 547.91 | -0.18% | 11,400 |
| Feb 6, 2026 | 555.00 | 556.00 | 550.00 | 550.00 | 548.91 | -0.18% | 3,500 |
| Feb 5, 2026 | 553.00 | 554.00 | 551.00 | 551.00 | 549.91 | -0.18% | 2,400 |
| Feb 4, 2026 | 552.00 | 553.00 | 550.00 | 552.00 | 550.91 | 0.18% | 4,300 |
| Feb 3, 2026 | 553.00 | 560.00 | 550.00 | 551.00 | 549.91 | -1.25% | 12,200 |
| Feb 2, 2026 | 554.00 | 558.00 | 551.00 | 558.00 | 556.90 | 0.72% | 7,600 |
| Jan 30, 2026 | 557.00 | 557.00 | 550.00 | 554.00 | 552.90 | -0.18% | 7,100 |
| Jan 29, 2026 | 555.00 | 558.00 | 554.00 | 555.00 | 553.90 | 0.18% | 2,800 |
| Jan 28, 2026 | 555.00 | 558.00 | 554.00 | 554.00 | 552.90 | -0.18% | 3,800 |
| Jan 27, 2026 | 562.00 | 562.00 | 554.00 | 555.00 | 553.90 | - | 3,600 |
| Jan 26, 2026 | 559.00 | 559.00 | 555.00 | 555.00 | 553.90 | -0.18% | 4,800 |
| Jan 23, 2026 | 557.00 | 558.00 | 556.00 | 556.00 | 554.90 | - | 2,900 |
| Jan 22, 2026 | 556.00 | 557.00 | 555.00 | 556.00 | 554.90 | - | 5,000 |
| Jan 21, 2026 | 553.00 | 556.00 | 553.00 | 556.00 | 554.90 | -0.18% | 1,800 |
| Jan 20, 2026 | 568.00 | 568.00 | 555.00 | 557.00 | 555.90 | -1.94% | 37,000 |
| Jan 19, 2026 | 560.00 | 568.00 | 557.00 | 568.00 | 566.88 | 1.43% | 9,500 |
| Jan 16, 2026 | 557.00 | 570.00 | 557.00 | 560.00 | 558.89 | 0.90% | 12,900 |
| Jan 15, 2026 | 560.00 | 560.00 | 552.00 | 555.00 | 553.90 | -0.89% | 9,900 |
| Jan 14, 2026 | 558.00 | 565.00 | 557.00 | 560.00 | 558.89 | 0.36% | 2,900 |
| Jan 13, 2026 | 559.00 | 560.00 | 554.00 | 558.00 | 556.90 | 0.36% | 5,400 |
| Jan 9, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 554.90 | -0.89% | 4,300 |
| Jan 8, 2026 | 559.00 | 565.00 | 556.00 | 561.00 | 559.89 | 0.54% | 4,600 |
| Jan 7, 2026 | 558.00 | 558.00 | 554.00 | 558.00 | 556.90 | - | 8,700 |
| Jan 6, 2026 | 547.00 | 581.00 | 547.00 | 558.00 | 556.90 | 2.01% | 36,900 |
| Jan 5, 2026 | 540.00 | 548.00 | 539.00 | 547.00 | 545.92 | 2.63% | 13,800 |
| Dec 30, 2025 | 535.00 | 541.00 | 533.00 | 533.00 | 531.94 | -1.48% | 12,600 |
| Dec 29, 2025 | 535.00 | 541.00 | 532.00 | 541.00 | 539.93 | 3.05% | 9,200 |
| Dec 26, 2025 | 532.00 | 532.00 | 525.00 | 525.00 | 523.96 | -1.32% | 87,700 |
| Dec 25, 2025 | 533.00 | 538.00 | 526.00 | 532.00 | 530.95 | -0.19% | 61,400 |
| Dec 24, 2025 | 530.00 | 536.00 | 530.00 | 533.00 | 531.94 | 0.57% | 13,500 |
| Dec 23, 2025 | 526.00 | 534.00 | 525.00 | 530.00 | 528.95 | 1.15% | 51,400 |
| Dec 22, 2025 | 533.00 | 534.00 | 524.00 | 524.00 | 522.96 | -1.69% | 21,100 |
| Dec 19, 2025 | 533.00 | 540.00 | 533.00 | 533.00 | 531.94 | 0.19% | 15,600 |
| Dec 18, 2025 | 531.00 | 532.00 | 521.00 | 532.00 | 530.95 | 0.38% | 43,100 |
| Dec 17, 2025 | 520.00 | 540.00 | 518.00 | 530.00 | 528.95 | 1.34% | 15,400 |
| Dec 16, 2025 | 538.00 | 538.00 | 518.00 | 523.00 | 521.96 | -2.61% | 45,700 |
| Dec 15, 2025 | 545.00 | 546.00 | 534.00 | 537.00 | 535.94 | -1.47% | 36,000 |
| Dec 12, 2025 | 548.00 | 553.00 | 541.00 | 545.00 | 543.92 | -0.37% | 16,600 |
| Dec 11, 2025 | 552.00 | 555.00 | 543.00 | 547.00 | 545.92 | -0.91% | 10,100 |
| Dec 10, 2025 | 555.00 | 555.00 | 549.00 | 552.00 | 550.91 | -0.18% | 7,800 |
| Dec 9, 2025 | 552.00 | 559.00 | 545.00 | 553.00 | 551.90 | -0.18% | 11,700 |
| Dec 8, 2025 | 530.00 | 559.00 | 530.00 | 554.00 | 552.90 | 6.13% | 30,000 |
| Dec 5, 2025 | 560.00 | 567.00 | 518.00 | 522.00 | 520.97 | -6.28% | 116,200 |
| Dec 4, 2025 | 570.00 | 583.00 | 550.00 | 557.00 | 555.90 | -2.28% | 34,700 |
| Dec 3, 2025 | 587.00 | 587.00 | 565.00 | 570.00 | 568.87 | -3.06% | 17,800 |
| Dec 2, 2025 | 590.00 | 593.00 | 588.00 | 588.00 | 586.84 | -0.34% | 6,700 |
| Dec 1, 2025 | 599.00 | 599.00 | 590.00 | 590.00 | 588.83 | -0.67% | 28,900 |