Asagami Corporation (TYO:9311)
Japan
· Delayed Price · Currency is JPY 7,990.00
-10.00 (-0.13%)
Apr 28, 2026, 2:16 PM JST
Asagami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.13% | 900 |
| Apr 24, 2026 | 8,020.00 | 8,020.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.37% | 2,100 |
| Apr 23, 2026 | 8,070.00 | 8,070.00 | 8,030.00 | 8,030.00 | 8,030.00 | -0.99% | 500 |
| Apr 22, 2026 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.25% | 100 |
| Apr 21, 2026 | 8,160.00 | 8,190.00 | 8,120.00 | 8,130.00 | 8,130.00 | -0.37% | 1,600 |
| Apr 20, 2026 | 8,340.00 | 8,340.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.37% | 400 |
| Apr 17, 2026 | 8,130.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.74% | 700 |
| Apr 16, 2026 | 8,140.00 | 8,140.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.12% | 1,000 |
| Apr 15, 2026 | 8,150.00 | 8,160.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.87% | 600 |
| Apr 14, 2026 | 8,000.00 | 8,070.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.88% | 300 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.74% | 100 |
| Apr 10, 2026 | 8,040.00 | 8,100.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.37% | 2,100 |
| Apr 8, 2026 | 8,040.00 | 8,090.00 | 8,040.00 | 8,090.00 | 8,090.00 | 2.02% | 500 |
| Apr 7, 2026 | 7,950.00 | 7,970.00 | 7,930.00 | 7,930.00 | 7,930.00 | -1.00% | 700 |
| Apr 6, 2026 | 7,920.00 | 8,090.00 | 7,920.00 | 8,010.00 | 8,010.00 | -0.50% | 1,000 |
| Apr 3, 2026 | 8,120.00 | 8,120.00 | 8,010.00 | 8,050.00 | 8,050.00 | -2.19% | 500 |
| Apr 2, 2026 | 8,500.00 | 8,500.00 | 8,230.00 | 8,230.00 | 8,230.00 | -1.44% | 500 |
| Apr 1, 2026 | 8,500.00 | 8,500.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.76% | 200 |
| Mar 30, 2026 | 8,470.00 | 8,500.00 | 8,470.00 | 8,500.00 | 8,500.00 | -2.52% | 300 |
| Mar 25, 2026 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,600.00 | -0.91% | 300 |
| Mar 19, 2026 | 8,830.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,678.90 | -3.61% | 500 |
| Mar 18, 2026 | 9,180.00 | 9,180.00 | 9,030.00 | 9,130.00 | 9,004.36 | 1.11% | 400 |
| Mar 17, 2026 | 9,060.00 | 9,200.00 | 9,030.00 | 9,030.00 | 8,905.73 | 1.35% | 300 |
| Mar 16, 2026 | 9,060.00 | 9,130.00 | 8,820.00 | 8,910.00 | 8,787.39 | -3.26% | 1,900 |
| Mar 13, 2026 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,083.26 | - | 200 |
| Mar 12, 2026 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,083.26 | - | 100 |
| Mar 11, 2026 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,083.26 | 0.55% | 100 |
| Mar 10, 2026 | 9,010.00 | 9,160.00 | 9,010.00 | 9,160.00 | 9,033.94 | 7.01% | 300 |
| Mar 9, 2026 | 9,090.00 | 9,090.00 | 8,560.00 | 8,560.00 | 8,442.20 | -6.65% | 400 |
| Mar 6, 2026 | 9,150.00 | 9,450.00 | 9,150.00 | 9,170.00 | 9,043.81 | -2.96% | 300 |
| Mar 4, 2026 | 9,680.00 | 9,680.00 | 9,450.00 | 9,450.00 | 9,319.95 | -2.58% | 500 |
| Mar 3, 2026 | 9,390.00 | 9,700.00 | 9,390.00 | 9,700.00 | 9,566.51 | 3.52% | 400 |
| Mar 2, 2026 | 9,220.00 | 9,370.00 | 9,220.00 | 9,370.00 | 9,241.06 | 0.21% | 200 |
| Feb 27, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,221.33 | 0.54% | 300 |
| Feb 26, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,172.02 | - | 400 |
| Feb 25, 2026 | 8,990.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,172.02 | 6.29% | 1,000 |
| Feb 24, 2026 | 8,850.00 | 8,990.00 | 8,570.00 | 8,750.00 | 8,629.59 | 2.34% | 1,200 |
| Feb 20, 2026 | 8,390.00 | 8,550.00 | 8,390.00 | 8,550.00 | 8,432.34 | 2.40% | 500 |
| Feb 19, 2026 | 8,390.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,235.09 | -0.48% | 600 |
| Feb 18, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,274.54 | 1.82% | 200 |
| Feb 17, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,126.61 | - | 100 |
| Feb 13, 2026 | 8,280.00 | 8,280.00 | 7,980.00 | 8,240.00 | 8,126.61 | -0.12% | 700 |
| Feb 12, 2026 | 8,240.00 | 8,250.00 | 8,240.00 | 8,250.00 | 8,136.47 | 1.23% | 400 |
| Feb 10, 2026 | 8,150.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,037.84 | 1.49% | 400 |
| Feb 9, 2026 | 8,030.00 | 8,070.00 | 8,030.00 | 8,030.00 | 7,919.50 | 0.38% | 400 |
| Feb 6, 2026 | 8,100.00 | 8,170.00 | 7,870.00 | 8,000.00 | 7,889.91 | -1.23% | 1,000 |
| Feb 5, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,988.53 | 1.25% | 100 |
| Feb 4, 2026 | 8,120.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,889.91 | -1.48% | 300 |
| Feb 3, 2026 | 8,110.00 | 8,190.00 | 8,110.00 | 8,120.00 | 8,008.26 | 0.12% | 1,100 |
| Feb 2, 2026 | 8,320.00 | 8,320.00 | 7,850.00 | 8,110.00 | 7,998.39 | -5.04% | 3,600 |
| Jan 30, 2026 | 7,660.00 | 8,540.00 | 7,660.00 | 8,540.00 | 8,422.48 | 13.72% | 2,100 |
| Jan 29, 2026 | 7,520.00 | 7,520.00 | 7,500.00 | 7,510.00 | 7,406.65 | 1.90% | 400 |
| Jan 28, 2026 | 7,380.00 | 7,380.00 | 7,370.00 | 7,370.00 | 7,268.58 | -0.67% | 300 |
| Jan 27, 2026 | 7,500.00 | 7,500.00 | 7,420.00 | 7,420.00 | 7,317.89 | -0.27% | 300 |
| Jan 26, 2026 | 7,370.00 | 7,440.00 | 7,350.00 | 7,440.00 | 7,337.61 | 0.54% | 400 |
| Jan 23, 2026 | 7,400.00 | 7,550.00 | 7,400.00 | 7,400.00 | 7,298.17 | - | 500 |
| Jan 21, 2026 | 7,370.00 | 7,400.00 | 7,370.00 | 7,400.00 | 7,298.17 | - | 200 |
| Jan 20, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,298.17 | 2.07% | 100 |
| Jan 19, 2026 | 7,170.00 | 7,250.00 | 7,170.00 | 7,250.00 | 7,150.23 | 1.12% | 800 |
| Jan 15, 2026 | 7,220.00 | 7,220.00 | 7,160.00 | 7,170.00 | 7,071.33 | -2.18% | 2,200 |
| Jan 14, 2026 | 7,480.00 | 7,480.00 | 7,330.00 | 7,330.00 | 7,229.13 | -0.27% | 400 |
| Jan 13, 2026 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,248.85 | -2.00% | 800 |
| Jan 9, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,396.79 | -5.06% | 1,300 |
| Jan 8, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,791.28 | 1.41% | 100 |
| Jan 7, 2026 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,682.80 | - | 200 |
| Jan 6, 2026 | 7,940.00 | 7,940.00 | 7,790.00 | 7,790.00 | 7,682.80 | -1.89% | 400 |
| Jan 5, 2026 | 7,390.00 | 7,940.00 | 7,360.00 | 7,940.00 | 7,830.73 | 7.44% | 900 |
| Dec 30, 2025 | 7,390.00 | 7,390.00 | 7,240.00 | 7,390.00 | 7,288.30 | 2.07% | 400 |
| Dec 29, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,140.37 | 1.26% | 100 |
| Dec 26, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,051.61 | -0.56% | 900 |
| Dec 25, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,091.06 | 0.14% | 600 |
| Dec 24, 2025 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,081.19 | 0.42% | 100 |
| Dec 23, 2025 | 7,200.00 | 7,200.00 | 7,130.00 | 7,150.00 | 7,051.61 | -0.56% | 300 |
| Dec 22, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,091.06 | - | 500 |
| Dec 19, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,091.06 | - | 100 |
| Dec 18, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,091.06 | 0.84% | 200 |
| Dec 17, 2025 | 7,180.00 | 7,180.00 | 7,130.00 | 7,130.00 | 7,031.88 | -0.70% | 300 |
| Dec 16, 2025 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,081.19 | - | 100 |
| Dec 15, 2025 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,081.19 | -0.14% | 400 |
| Dec 12, 2025 | 7,120.00 | 7,190.00 | 7,120.00 | 7,190.00 | 7,091.06 | 0.98% | 600 |
| Dec 11, 2025 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,022.02 | 0.71% | 100 |
| Dec 10, 2025 | 7,140.00 | 7,140.00 | 7,070.00 | 7,070.00 | 6,972.71 | 0.71% | 400 |
| Dec 9, 2025 | 7,150.00 | 7,150.00 | 7,020.00 | 7,020.00 | 6,923.39 | 0.29% | 200 |
| Dec 5, 2025 | 7,040.00 | 7,040.00 | 6,990.00 | 7,000.00 | 6,903.67 | 2.34% | 1,400 |
| Dec 4, 2025 | 6,880.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,745.87 | 0.88% | 300 |
| Dec 3, 2025 | 6,680.00 | 6,780.00 | 6,680.00 | 6,780.00 | 6,686.70 | 2.57% | 200 |
| Dec 2, 2025 | 6,680.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,519.04 | 0.46% | 1,100 |
| Dec 1, 2025 | 6,580.00 | 6,630.00 | 6,580.00 | 6,580.00 | 6,489.45 | - | 500 |
| Nov 28, 2025 | 6,580.00 | 6,610.00 | 6,580.00 | 6,580.00 | 6,489.45 | - | 400 |
| Nov 27, 2025 | 6,510.00 | 6,630.00 | 6,510.00 | 6,580.00 | 6,489.45 | 1.08% | 400 |
| Nov 26, 2025 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,420.41 | 0.15% | 400 |
| Nov 25, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,410.55 | - | 700 |
| Nov 21, 2025 | 6,610.00 | 6,610.00 | 6,500.00 | 6,500.00 | 6,410.55 | -0.61% | 300 |
| Nov 20, 2025 | 6,570.00 | 6,580.00 | 6,540.00 | 6,540.00 | 6,450.00 | 0.46% | 400 |
| Nov 19, 2025 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,420.41 | -0.15% | 200 |
| Nov 18, 2025 | 6,600.00 | 6,600.00 | 6,520.00 | 6,520.00 | 6,430.28 | -0.61% | 600 |
| Nov 17, 2025 | 6,570.00 | 6,580.00 | 6,560.00 | 6,560.00 | 6,469.72 | - | 1,100 |
| Nov 14, 2025 | 6,570.00 | 6,570.00 | 6,560.00 | 6,560.00 | 6,469.72 | -0.76% | 200 |
| Nov 13, 2025 | 6,570.00 | 6,610.00 | 6,560.00 | 6,610.00 | 6,519.04 | 0.46% | 800 |
| Nov 12, 2025 | 6,570.00 | 6,580.00 | 6,570.00 | 6,580.00 | 6,489.45 | 0.46% | 200 |