Asia Air Survey Co., Ltd. (TYO:9233)
Japan
· Delayed Price · Currency is JPY 1,295.00
+22.00 (1.73%)
Mar 10, 2026, 3:30 PM JST
Asia Air Survey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,290.00 | 1,303.00 | 1,283.00 | 1,297.00 | - | 1.89% | 15,400 |
| Mar 9, 2026 | 1,252.00 | 1,273.00 | 1,246.00 | 1,273.00 | 1,273.00 | -1.39% | 50,700 |
| Mar 6, 2026 | 1,284.00 | 1,294.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.08% | 9,200 |
| Mar 5, 2026 | 1,300.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.57% | 28,700 |
| Mar 4, 2026 | 1,277.00 | 1,288.00 | 1,245.00 | 1,270.00 | 1,270.00 | -2.61% | 42,700 |
| Mar 3, 2026 | 1,325.00 | 1,325.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.58% | 35,000 |
| Mar 2, 2026 | 1,310.00 | 1,327.00 | 1,297.00 | 1,325.00 | 1,325.00 | 0.91% | 39,600 |
| Feb 27, 2026 | 1,324.00 | 1,325.00 | 1,309.00 | 1,313.00 | 1,313.00 | -0.91% | 26,300 |
| Feb 26, 2026 | 1,311.00 | 1,333.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.07% | 70,500 |
| Feb 25, 2026 | 1,268.00 | 1,319.00 | 1,267.00 | 1,311.00 | 1,311.00 | 3.80% | 73,900 |
| Feb 24, 2026 | 1,265.00 | 1,268.00 | 1,251.00 | 1,263.00 | 1,263.00 | -0.39% | 15,800 |
| Feb 20, 2026 | 1,278.00 | 1,278.00 | 1,260.00 | 1,268.00 | 1,268.00 | -1.09% | 17,200 |
| Feb 19, 2026 | 1,262.00 | 1,282.00 | 1,259.00 | 1,282.00 | 1,282.00 | 1.34% | 13,500 |
| Feb 18, 2026 | 1,251.00 | 1,270.00 | 1,251.00 | 1,265.00 | 1,265.00 | 1.44% | 22,900 |
| Feb 17, 2026 | 1,263.00 | 1,266.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.11% | 18,100 |
| Feb 16, 2026 | 1,269.00 | 1,269.00 | 1,245.00 | 1,261.00 | 1,261.00 | -0.71% | 35,200 |
| Feb 13, 2026 | 1,263.00 | 1,271.00 | 1,259.00 | 1,270.00 | 1,270.00 | -0.94% | 22,600 |
| Feb 12, 2026 | 1,265.00 | 1,283.00 | 1,265.00 | 1,282.00 | 1,282.00 | 1.67% | 27,700 |
| Feb 10, 2026 | 1,262.00 | 1,268.00 | 1,258.00 | 1,261.00 | 1,261.00 | 0.32% | 13,700 |
| Feb 9, 2026 | 1,269.00 | 1,269.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.56% | 13,700 |
| Feb 6, 2026 | 1,253.00 | 1,256.00 | 1,239.00 | 1,250.00 | 1,250.00 | - | 13,200 |
| Feb 5, 2026 | 1,272.00 | 1,272.00 | 1,246.00 | 1,250.00 | 1,250.00 | -1.19% | 31,600 |
| Feb 4, 2026 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.36% | 10,400 |
| Feb 3, 2026 | 1,245.00 | 1,253.00 | 1,245.00 | 1,248.00 | 1,248.00 | 0.97% | 10,200 |
| Feb 2, 2026 | 1,249.00 | 1,249.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 20,100 |
| Jan 30, 2026 | 1,217.00 | 1,234.00 | 1,217.00 | 1,230.00 | 1,230.00 | 0.57% | 11,000 |
| Jan 29, 2026 | 1,224.00 | 1,225.00 | 1,217.00 | 1,223.00 | 1,223.00 | -0.41% | 14,700 |
| Jan 28, 2026 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.76% | 21,700 |
| Jan 27, 2026 | 1,251.00 | 1,253.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.16% | 26,500 |
| Jan 26, 2026 | 1,260.00 | 1,263.00 | 1,250.00 | 1,252.00 | 1,252.00 | -0.87% | 19,000 |
| Jan 23, 2026 | 1,260.00 | 1,271.00 | 1,257.00 | 1,263.00 | 1,263.00 | 0.24% | 9,800 |
| Jan 22, 2026 | 1,255.00 | 1,260.00 | 1,246.00 | 1,260.00 | 1,260.00 | 1.12% | 14,800 |
| Jan 21, 2026 | 1,244.00 | 1,248.00 | 1,238.00 | 1,246.00 | 1,246.00 | -0.72% | 15,200 |
| Jan 20, 2026 | 1,267.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.95% | 23,000 |
| Jan 19, 2026 | 1,279.00 | 1,279.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.08% | 18,500 |
| Jan 16, 2026 | 1,278.00 | 1,278.00 | 1,262.00 | 1,268.00 | 1,268.00 | -0.39% | 16,500 |
| Jan 15, 2026 | 1,264.00 | 1,276.00 | 1,261.00 | 1,273.00 | 1,273.00 | 1.03% | 24,800 |
| Jan 14, 2026 | 1,262.00 | 1,268.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.08% | 14,600 |
| Jan 13, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.63% | 32,200 |
| Jan 9, 2026 | 1,260.00 | 1,278.00 | 1,260.00 | 1,269.00 | 1,269.00 | 1.12% | 29,000 |
| Jan 8, 2026 | 1,256.00 | 1,272.00 | 1,250.00 | 1,255.00 | 1,255.00 | 1.13% | 31,400 |
| Jan 7, 2026 | 1,238.00 | 1,242.00 | 1,223.00 | 1,241.00 | 1,241.00 | 0.24% | 24,700 |
| Jan 6, 2026 | 1,234.00 | 1,243.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.65% | 11,600 |
| Jan 5, 2026 | 1,264.00 | 1,265.00 | 1,226.00 | 1,230.00 | 1,230.00 | -2.38% | 69,100 |
| Dec 30, 2025 | 1,239.00 | 1,265.00 | 1,232.00 | 1,260.00 | 1,260.00 | 2.02% | 56,000 |
| Dec 29, 2025 | 1,236.00 | 1,236.00 | 1,222.00 | 1,235.00 | 1,235.00 | 0.98% | 19,700 |
| Dec 26, 2025 | 1,216.00 | 1,229.00 | 1,213.00 | 1,223.00 | 1,223.00 | -0.08% | 23,900 |
| Dec 25, 2025 | 1,224.00 | 1,229.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.33% | 21,400 |
| Dec 24, 2025 | 1,219.00 | 1,236.00 | 1,219.00 | 1,228.00 | 1,228.00 | 0.24% | 29,100 |
| Dec 23, 2025 | 1,227.00 | 1,228.00 | 1,217.00 | 1,225.00 | 1,225.00 | -0.16% | 25,400 |
| Dec 22, 2025 | 1,224.00 | 1,232.00 | 1,211.00 | 1,227.00 | 1,227.00 | 0.66% | 32,100 |
| Dec 19, 2025 | 1,215.00 | 1,225.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.33% | 24,200 |
| Dec 18, 2025 | 1,187.00 | 1,215.00 | 1,187.00 | 1,215.00 | 1,215.00 | 2.36% | 34,200 |
| Dec 17, 2025 | 1,181.00 | 1,188.00 | 1,174.00 | 1,187.00 | 1,187.00 | 0.42% | 15,700 |
| Dec 16, 2025 | 1,176.00 | 1,184.00 | 1,170.00 | 1,182.00 | 1,182.00 | 0.17% | 15,100 |
| Dec 15, 2025 | 1,169.00 | 1,180.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.68% | 14,500 |
| Dec 12, 2025 | 1,175.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.26% | 14,900 |
| Dec 11, 2025 | 1,183.00 | 1,183.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.42% | 18,000 |
| Dec 10, 2025 | 1,175.00 | 1,184.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.34% | 16,000 |
| Dec 9, 2025 | 1,190.00 | 1,192.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.42% | 16,900 |
| Dec 8, 2025 | 1,181.00 | 1,191.00 | 1,173.00 | 1,181.00 | 1,181.00 | 1.37% | 32,300 |
| Dec 5, 2025 | 1,178.00 | 1,178.00 | 1,162.00 | 1,165.00 | 1,165.00 | -1.10% | 29,900 |
| Dec 4, 2025 | 1,174.00 | 1,179.00 | 1,168.00 | 1,178.00 | 1,178.00 | -0.17% | 23,100 |
| Dec 3, 2025 | 1,179.00 | 1,186.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.84% | 27,100 |
| Dec 2, 2025 | 1,175.00 | 1,193.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2.15% | 41,500 |
| Dec 1, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -1.19% | 28,700 |
| Nov 28, 2025 | 1,177.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.43% | 14,300 |
| Nov 27, 2025 | 1,168.00 | 1,175.00 | 1,166.00 | 1,174.00 | 1,174.00 | 0.60% | 13,500 |
| Nov 26, 2025 | 1,150.00 | 1,168.00 | 1,150.00 | 1,167.00 | 1,167.00 | 1.57% | 20,500 |
| Nov 25, 2025 | 1,148.00 | 1,153.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.09% | 16,200 |
| Nov 21, 2025 | 1,135.00 | 1,150.00 | 1,130.00 | 1,148.00 | 1,148.00 | 0.61% | 16,700 |
| Nov 20, 2025 | 1,145.00 | 1,147.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.09% | 22,700 |
| Nov 19, 2025 | 1,135.00 | 1,142.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.44% | 18,600 |
| Nov 18, 2025 | 1,150.00 | 1,150.00 | 1,134.00 | 1,135.00 | 1,135.00 | -1.39% | 26,900 |
| Nov 17, 2025 | 1,143.00 | 1,152.00 | 1,137.00 | 1,151.00 | 1,151.00 | -0.17% | 42,000 |
| Nov 14, 2025 | 1,161.00 | 1,162.00 | 1,147.00 | 1,153.00 | 1,153.00 | -0.43% | 27,800 |
| Nov 13, 2025 | 1,167.00 | 1,173.00 | 1,155.00 | 1,158.00 | 1,158.00 | - | 21,500 |
| Nov 12, 2025 | 1,141.00 | 1,158.00 | 1,141.00 | 1,158.00 | 1,158.00 | 1.49% | 16,800 |
| Nov 11, 2025 | 1,154.00 | 1,154.00 | 1,137.00 | 1,141.00 | 1,141.00 | -1.38% | 24,000 |
| Nov 10, 2025 | 1,149.00 | 1,161.00 | 1,142.00 | 1,157.00 | 1,157.00 | 0.70% | 16,600 |
| Nov 7, 2025 | 1,139.00 | 1,152.00 | 1,136.00 | 1,149.00 | 1,149.00 | 0.17% | 19,900 |
| Nov 6, 2025 | 1,150.00 | 1,151.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.26% | 15,700 |
| Nov 5, 2025 | 1,152.00 | 1,152.00 | 1,136.00 | 1,150.00 | 1,150.00 | -0.43% | 47,000 |
| Nov 4, 2025 | 1,152.00 | 1,158.00 | 1,141.00 | 1,155.00 | 1,155.00 | -0.77% | 41,400 |
| Oct 31, 2025 | 1,167.00 | 1,169.00 | 1,156.00 | 1,164.00 | 1,164.00 | -0.26% | 26,100 |
| Oct 30, 2025 | 1,179.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.02% | 30,900 |
| Oct 29, 2025 | 1,192.00 | 1,198.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.09% | 38,800 |
| Oct 28, 2025 | 1,210.00 | 1,227.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.67% | 140,300 |
| Oct 27, 2025 | 1,190.00 | 1,201.00 | 1,183.00 | 1,200.00 | 1,200.00 | 1.52% | 120,200 |
| Oct 24, 2025 | 1,168.00 | 1,195.00 | 1,160.00 | 1,182.00 | 1,182.00 | 0.60% | 68,100 |
| Oct 23, 2025 | 1,162.00 | 1,179.00 | 1,155.00 | 1,175.00 | 1,175.00 | 1.21% | 33,100 |
| Oct 22, 2025 | 1,155.00 | 1,161.00 | 1,146.00 | 1,161.00 | 1,161.00 | 0.61% | 18,200 |
| Oct 21, 2025 | 1,140.00 | 1,154.00 | 1,136.00 | 1,154.00 | 1,154.00 | 1.23% | 27,100 |
| Oct 20, 2025 | 1,145.00 | 1,145.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.35% | 19,000 |
| Oct 17, 2025 | 1,136.00 | 1,141.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.53% | 16,100 |
| Oct 16, 2025 | 1,155.00 | 1,155.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.09% | 32,500 |
| Oct 15, 2025 | 1,135.00 | 1,149.00 | 1,129.00 | 1,141.00 | 1,141.00 | 0.88% | 21,700 |
| Oct 14, 2025 | 1,116.00 | 1,133.00 | 1,113.00 | 1,131.00 | 1,131.00 | -0.18% | 55,900 |
| Oct 10, 2025 | 1,160.00 | 1,160.00 | 1,131.00 | 1,133.00 | 1,133.00 | -2.33% | 50,600 |
| Oct 9, 2025 | 1,166.00 | 1,170.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.51% | 27,400 |