ASO International, Inc. (TYO:9340)
Japan
· Delayed Price · Currency is JPY 698.00
-2.00 (-0.29%)
Mar 9, 2026, 3:30 PM JST
ASO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 693.00 | 708.00 | 691.00 | 700.00 | 700.00 | 2.04% | 7,100 |
| Mar 5, 2026 | 706.00 | 706.00 | 684.00 | 686.00 | 686.00 | 0.15% | 18,600 |
| Mar 4, 2026 | 699.00 | 703.00 | 670.00 | 685.00 | 685.00 | -3.11% | 33,500 |
| Mar 3, 2026 | 713.00 | 714.00 | 707.00 | 707.00 | 707.00 | -0.28% | 3,700 |
| Mar 2, 2026 | 708.00 | 715.00 | 707.00 | 709.00 | 709.00 | -0.28% | 17,400 |
| Feb 27, 2026 | 712.00 | 712.00 | 705.00 | 711.00 | 711.00 | -0.42% | 20,100 |
| Feb 26, 2026 | 718.00 | 718.00 | 710.00 | 714.00 | 714.00 | 0.28% | 5,300 |
| Feb 25, 2026 | 713.00 | 713.00 | 707.00 | 712.00 | 712.00 | -0.28% | 8,800 |
| Feb 24, 2026 | 712.00 | 720.00 | 707.00 | 714.00 | 714.00 | 0.42% | 8,800 |
| Feb 20, 2026 | 715.00 | 719.00 | 709.00 | 711.00 | 711.00 | -0.56% | 8,300 |
| Feb 19, 2026 | 721.00 | 724.00 | 714.00 | 715.00 | 715.00 | -0.42% | 9,300 |
| Feb 18, 2026 | 716.00 | 722.00 | 715.00 | 718.00 | 718.00 | -0.42% | 11,700 |
| Feb 17, 2026 | 718.00 | 735.00 | 718.00 | 721.00 | 721.00 | 0.84% | 7,700 |
| Feb 16, 2026 | 744.00 | 744.00 | 714.00 | 715.00 | 715.00 | -4.54% | 19,300 |
| Feb 13, 2026 | 750.00 | 750.00 | 727.00 | 749.00 | 749.00 | 1.22% | 13,500 |
| Feb 12, 2026 | 742.00 | 746.00 | 740.00 | 740.00 | 740.00 | -0.40% | 8,500 |
| Feb 10, 2026 | 735.00 | 743.00 | 735.00 | 743.00 | 743.00 | 1.09% | 4,300 |
| Feb 9, 2026 | 737.00 | 737.00 | 728.00 | 735.00 | 735.00 | 1.10% | 2,600 |
| Feb 6, 2026 | 730.00 | 730.00 | 727.00 | 727.00 | 727.00 | -0.95% | 1,800 |
| Feb 5, 2026 | 730.00 | 735.00 | 730.00 | 734.00 | 734.00 | 0.55% | 4,400 |
| Feb 4, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.55% | 8,200 |
| Feb 3, 2026 | 719.00 | 726.00 | 719.00 | 726.00 | 726.00 | 1.11% | 3,300 |
| Feb 2, 2026 | 720.00 | 729.00 | 714.00 | 718.00 | 718.00 | -0.42% | 6,300 |
| Jan 30, 2026 | 727.00 | 730.00 | 716.00 | 721.00 | 721.00 | 0.84% | 3,000 |
| Jan 29, 2026 | 722.00 | 724.00 | 715.00 | 715.00 | 715.00 | -0.42% | 3,200 |
| Jan 28, 2026 | 721.00 | 726.00 | 717.00 | 718.00 | 718.00 | -0.28% | 5,800 |
| Jan 27, 2026 | 730.00 | 730.00 | 717.00 | 720.00 | 720.00 | -2.17% | 6,800 |
| Jan 26, 2026 | 732.00 | 736.00 | 724.00 | 736.00 | 736.00 | 0.82% | 6,900 |
| Jan 23, 2026 | 728.00 | 730.00 | 718.00 | 730.00 | 730.00 | 0.41% | 12,100 |
| Jan 22, 2026 | 720.00 | 728.00 | 720.00 | 727.00 | 727.00 | 0.28% | 16,900 |
| Jan 21, 2026 | 718.00 | 725.00 | 712.00 | 725.00 | 725.00 | 1.68% | 3,800 |
| Jan 20, 2026 | 726.00 | 726.00 | 713.00 | 713.00 | 713.00 | -1.79% | 7,000 |
| Jan 19, 2026 | 726.00 | 726.00 | 723.00 | 726.00 | 726.00 | 0.83% | 1,400 |
| Jan 16, 2026 | 728.00 | 730.00 | 720.00 | 720.00 | 720.00 | 0.14% | 6,200 |
| Jan 15, 2026 | 721.00 | 729.00 | 719.00 | 719.00 | 719.00 | -0.28% | 8,200 |
| Jan 14, 2026 | 728.00 | 728.00 | 721.00 | 721.00 | 721.00 | - | 6,800 |
| Jan 13, 2026 | 732.00 | 738.00 | 721.00 | 721.00 | 721.00 | -1.23% | 16,000 |
| Jan 9, 2026 | 730.00 | 730.00 | 719.00 | 730.00 | 730.00 | 0.41% | 9,500 |
| Jan 8, 2026 | 730.00 | 730.00 | 720.00 | 727.00 | 727.00 | -0.41% | 15,100 |
| Jan 7, 2026 | 715.00 | 732.00 | 712.00 | 730.00 | 730.00 | 2.10% | 17,200 |
| Jan 6, 2026 | 728.00 | 728.00 | 714.00 | 715.00 | 715.00 | -1.65% | 6,600 |
| Jan 5, 2026 | 709.00 | 728.00 | 707.00 | 727.00 | 727.00 | 3.71% | 13,200 |
| Dec 30, 2025 | 706.00 | 706.00 | 701.00 | 701.00 | 701.00 | -0.99% | 6,400 |
| Dec 29, 2025 | 698.00 | 710.00 | 698.00 | 708.00 | 708.00 | -0.42% | 4,800 |
| Dec 26, 2025 | 717.00 | 717.00 | 710.00 | 711.00 | 698.00 | -0.28% | 5,100 |
| Dec 25, 2025 | 725.00 | 725.00 | 713.00 | 713.00 | 699.96 | 0.42% | 16,800 |
| Dec 24, 2025 | 712.00 | 722.00 | 710.00 | 710.00 | 697.02 | -0.28% | 9,400 |
| Dec 23, 2025 | 722.00 | 722.00 | 712.00 | 712.00 | 698.98 | -0.28% | 7,600 |
| Dec 22, 2025 | 712.00 | 721.00 | 712.00 | 714.00 | 700.95 | -0.70% | 4,700 |
| Dec 19, 2025 | 712.00 | 734.00 | 712.00 | 719.00 | 705.85 | 0.98% | 6,000 |
| Dec 18, 2025 | 723.00 | 738.00 | 710.00 | 712.00 | 698.98 | -1.39% | 16,600 |
| Dec 17, 2025 | 732.00 | 739.00 | 716.00 | 722.00 | 708.80 | -1.37% | 6,200 |
| Dec 16, 2025 | 737.00 | 745.00 | 730.00 | 732.00 | 718.62 | -1.35% | 4,600 |
| Dec 15, 2025 | 732.00 | 747.00 | 720.00 | 742.00 | 728.43 | 0.95% | 8,800 |
| Dec 12, 2025 | 733.00 | 735.00 | 725.00 | 735.00 | 721.56 | 0.41% | 5,000 |
| Dec 11, 2025 | 732.00 | 732.00 | 719.00 | 732.00 | 718.62 | - | 4,900 |
| Dec 10, 2025 | 721.00 | 734.00 | 720.00 | 732.00 | 718.62 | 2.52% | 2,600 |
| Dec 9, 2025 | 732.00 | 732.00 | 714.00 | 714.00 | 700.95 | -2.46% | 4,400 |
| Dec 8, 2025 | 736.00 | 736.00 | 711.00 | 732.00 | 718.62 | -0.54% | 9,700 |
| Dec 5, 2025 | 710.00 | 736.00 | 705.00 | 736.00 | 722.54 | 3.66% | 19,600 |
| Dec 4, 2025 | 719.00 | 719.00 | 710.00 | 710.00 | 697.02 | -1.25% | 5,800 |
| Dec 3, 2025 | 720.00 | 720.00 | 718.00 | 719.00 | 705.85 | -0.14% | 3,900 |
| Dec 2, 2025 | 710.00 | 724.00 | 702.00 | 720.00 | 706.84 | 1.41% | 17,900 |
| Dec 1, 2025 | 698.00 | 710.00 | 698.00 | 710.00 | 697.02 | 2.01% | 11,700 |
| Nov 28, 2025 | 688.00 | 702.00 | 688.00 | 696.00 | 683.27 | 1.31% | 14,800 |
| Nov 27, 2025 | 684.00 | 687.00 | 683.00 | 687.00 | 674.44 | 0.59% | 2,100 |
| Nov 26, 2025 | 682.00 | 685.00 | 681.00 | 683.00 | 670.51 | -0.15% | 3,800 |
| Nov 25, 2025 | 682.00 | 688.00 | 680.00 | 684.00 | 671.49 | 0.29% | 5,400 |
| Nov 21, 2025 | 677.00 | 683.00 | 677.00 | 682.00 | 669.53 | -0.15% | 700 |
| Nov 20, 2025 | 675.00 | 684.00 | 674.00 | 683.00 | 670.51 | 1.19% | 6,000 |
| Nov 19, 2025 | 693.00 | 693.00 | 675.00 | 675.00 | 662.66 | -2.32% | 10,200 |
| Nov 18, 2025 | 681.00 | 699.00 | 678.00 | 691.00 | 678.37 | 1.02% | 11,500 |
| Nov 17, 2025 | 687.00 | 687.00 | 676.00 | 684.00 | 671.49 | 0.29% | 10,300 |
| Nov 14, 2025 | 664.00 | 683.00 | 663.00 | 682.00 | 669.53 | 1.79% | 10,300 |
| Nov 13, 2025 | 673.00 | 689.00 | 651.00 | 670.00 | 657.75 | -0.45% | 39,000 |
| Nov 12, 2025 | 671.00 | 680.00 | 671.00 | 673.00 | 660.69 | -0.15% | 2,800 |
| Nov 11, 2025 | 684.00 | 685.00 | 670.00 | 674.00 | 661.68 | -0.30% | 5,100 |
| Nov 10, 2025 | 668.00 | 678.00 | 668.00 | 676.00 | 663.64 | 1.20% | 2,400 |
| Nov 7, 2025 | 662.00 | 681.00 | 661.00 | 668.00 | 655.79 | -0.15% | 7,400 |
| Nov 6, 2025 | 670.00 | 670.00 | 660.00 | 669.00 | 656.77 | 1.36% | 1,300 |
| Nov 5, 2025 | 674.00 | 674.00 | 652.00 | 660.00 | 647.93 | -2.22% | 13,400 |
| Nov 4, 2025 | 675.00 | 684.00 | 675.00 | 675.00 | 662.66 | 0.60% | 5,000 |
| Oct 31, 2025 | 672.00 | 682.00 | 656.00 | 671.00 | 658.73 | 0.15% | 11,700 |
| Oct 30, 2025 | 674.00 | 685.00 | 660.00 | 670.00 | 657.75 | -2.05% | 28,800 |
| Oct 29, 2025 | 670.00 | 689.00 | 669.00 | 684.00 | 671.49 | 2.09% | 19,400 |
| Oct 28, 2025 | 689.00 | 689.00 | 670.00 | 670.00 | 657.75 | -2.47% | 8,300 |
| Oct 27, 2025 | 683.00 | 691.00 | 675.00 | 687.00 | 674.44 | 1.63% | 22,600 |
| Oct 24, 2025 | 671.00 | 684.00 | 665.00 | 676.00 | 663.64 | 1.65% | 29,700 |
| Oct 23, 2025 | 661.00 | 670.00 | 661.00 | 665.00 | 652.84 | -0.15% | 4,900 |
| Oct 22, 2025 | 670.00 | 675.00 | 660.00 | 666.00 | 653.82 | -0.60% | 6,500 |
| Oct 21, 2025 | 680.00 | 680.00 | 651.00 | 670.00 | 657.75 | - | 5,500 |
| Oct 20, 2025 | 656.00 | 670.00 | 652.00 | 670.00 | 657.75 | 2.13% | 17,600 |
| Oct 17, 2025 | 663.00 | 663.00 | 645.00 | 656.00 | 644.01 | -1.06% | 8,000 |
| Oct 16, 2025 | 667.00 | 670.00 | 660.00 | 663.00 | 650.88 | -0.60% | 6,400 |
| Oct 15, 2025 | 651.00 | 676.00 | 651.00 | 667.00 | 654.80 | 2.14% | 8,700 |
| Oct 14, 2025 | 680.00 | 680.00 | 653.00 | 653.00 | 641.06 | -3.97% | 31,100 |
| Oct 10, 2025 | 691.00 | 692.00 | 680.00 | 680.00 | 667.57 | -1.88% | 10,400 |
| Oct 9, 2025 | 697.00 | 699.00 | 693.00 | 693.00 | 680.33 | 0.43% | 2,000 |
| Oct 8, 2025 | 696.00 | 701.00 | 690.00 | 690.00 | 677.38 | -1.00% | 9,500 |
| Oct 7, 2025 | 700.00 | 705.00 | 696.00 | 697.00 | 684.26 | - | 6,000 |