Aska Corporation (XNGO:7227)
Japan
· Delayed Price · Currency is JPY 1,650.00
+109.00 (7.07%)
At close: Dec 5, 2025
Aska Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,511.00 | 1,541.00 | 1,511.00 | 1,541.00 | 1,541.00 | 2.60% | 300 |
| Dec 2, 2025 | 1,524.00 | 1,524.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.66% | 200 |
| Nov 28, 2025 | 1,564.00 | 1,580.00 | 1,480.00 | 1,512.00 | 1,512.00 | -0.46% | 2,900 |
| Nov 27, 2025 | 1,494.00 | 1,519.00 | 1,494.00 | 1,519.00 | 1,519.00 | -0.07% | 300 |
| Nov 26, 2025 | 1,512.00 | 1,520.00 | 1,512.00 | 1,520.00 | 1,494.00 | 1.67% | 300 |
| Nov 25, 2025 | 1,470.00 | 1,497.00 | 1,470.00 | 1,495.00 | 1,469.43 | 1.70% | 300 |
| Nov 21, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,444.86 | -2.33% | 200 |
| Nov 18, 2025 | 1,510.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,479.26 | - | 1,800 |
| Nov 17, 2025 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,479.26 | 0.33% | 800 |
| Nov 14, 2025 | 1,495.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,474.34 | 1.35% | 1,100 |
| Nov 13, 2025 | 1,492.00 | 1,492.00 | 1,480.00 | 1,480.00 | 1,454.68 | -0.94% | 300 |
| Nov 11, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,468.44 | 3.75% | 100 |
| Nov 10, 2025 | 1,495.00 | 1,495.00 | 1,440.00 | 1,440.00 | 1,415.37 | -2.96% | 500 |
| Nov 6, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,458.62 | -0.67% | 100 |
| Nov 5, 2025 | 1,492.00 | 1,495.00 | 1,492.00 | 1,494.00 | 1,468.44 | 1.15% | 2,000 |
| Nov 4, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,451.74 | 0.07% | 100 |
| Oct 31, 2025 | 1,480.00 | 1,480.00 | 1,476.00 | 1,476.00 | 1,450.75 | -0.94% | 200 |
| Oct 30, 2025 | 1,490.00 | 1,490.00 | 1,447.00 | 1,490.00 | 1,464.51 | - | 400 |
| Oct 29, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,464.51 | 0.20% | 1,000 |
| Oct 28, 2025 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,461.56 | 0.81% | 1,800 |
| Oct 27, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,449.77 | - | 300 |
| Oct 23, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,449.77 | - | 500 |
| Oct 20, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,449.77 | 0.34% | 2,800 |
| Oct 17, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,444.86 | - | 300 |
| Oct 16, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,444.86 | - | 1,500 |
| Oct 15, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,444.86 | 0.82% | 2,000 |
| Oct 14, 2025 | 1,465.00 | 1,465.00 | 1,458.00 | 1,458.00 | 1,433.06 | - | 800 |
| Oct 10, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,433.06 | 2.10% | 500 |
| Oct 9, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,403.57 | -1.86% | 200 |
| Oct 7, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,430.11 | 0.21% | 100 |
| Oct 6, 2025 | 1,453.00 | 1,453.00 | 1,452.00 | 1,452.00 | 1,427.16 | -0.07% | 900 |
| Oct 3, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,428.15 | 2.11% | 600 |
| Oct 2, 2025 | 1,411.00 | 1,423.00 | 1,406.00 | 1,423.00 | 1,398.66 | 1.14% | 600 |
| Oct 1, 2025 | 1,426.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1,382.93 | -2.49% | 500 |
| Sep 30, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,418.32 | 0.84% | 100 |
| Sep 29, 2025 | 1,464.00 | 1,464.00 | 1,423.00 | 1,431.00 | 1,406.52 | -2.25% | 400 |
| Sep 26, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,438.96 | 2.81% | 1,600 |
| Sep 25, 2025 | 1,459.00 | 1,475.00 | 1,424.00 | 1,424.00 | 1,399.64 | -1.79% | 4,400 |
| Sep 24, 2025 | 1,412.00 | 1,452.00 | 1,393.00 | 1,450.00 | 1,425.20 | 2.11% | 2,300 |
| Sep 22, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,395.71 | 2.01% | 200 |
| Sep 19, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,368.19 | -1.28% | 100 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,385.88 | 0.57% | 1,900 |
| Sep 17, 2025 | 1,401.00 | 1,402.00 | 1,401.00 | 1,402.00 | 1,378.02 | 0.21% | 200 |
| Sep 16, 2025 | 1,370.00 | 1,399.00 | 1,370.00 | 1,399.00 | 1,375.07 | -0.07% | 1,100 |
| Sep 12, 2025 | 1,391.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,376.05 | 0.29% | 1,400 |
| Sep 11, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,372.12 | 0.94% | 100 |
| Sep 10, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,359.34 | - | 100 |
| Sep 9, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,359.34 | -1.21% | 400 |
| Sep 8, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,376.05 | 0.07% | 200 |
| Sep 5, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,375.07 | 0.79% | 600 |
| Sep 4, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,364.26 | -0.22% | 500 |
| Sep 3, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,367.21 | - | 100 |
| Sep 2, 2025 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,367.21 | -0.64% | 100 |
| Aug 28, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,376.05 | 0.50% | 4,000 |
| Aug 27, 2025 | 1,399.00 | 1,399.00 | 1,393.00 | 1,393.00 | 1,369.17 | -0.50% | 300 |
| Aug 21, 2025 | 1,450.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,376.05 | -3.45% | 2,500 |
| Aug 20, 2025 | 1,479.00 | 1,479.00 | 1,450.00 | 1,450.00 | 1,425.20 | -1.89% | 600 |
| Aug 19, 2025 | 1,470.00 | 1,478.00 | 1,470.00 | 1,478.00 | 1,452.72 | 0.89% | 1,600 |
| Aug 18, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,439.94 | 2.09% | 2,100 |
| Aug 15, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,410.45 | 0.14% | 200 |
| Aug 14, 2025 | 1,440.00 | 1,440.00 | 1,433.00 | 1,433.00 | 1,408.49 | -0.56% | 700 |
| Aug 13, 2025 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,416.35 | - | 200 |
| Aug 12, 2025 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,416.35 | -0.21% | 200 |
| Aug 8, 2025 | 1,430.00 | 1,444.00 | 1,430.00 | 1,444.00 | 1,419.30 | 0.28% | 300 |
| Aug 5, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,415.37 | 2.49% | 600 |
| Aug 4, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,380.97 | 0.07% | 100 |
| Jul 30, 2025 | 1,374.00 | 1,404.00 | 1,374.00 | 1,404.00 | 1,379.98 | -2.09% | 200 |
| Jul 29, 2025 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,409.47 | - | 100 |
| Jul 28, 2025 | 1,432.00 | 1,434.00 | 1,421.00 | 1,434.00 | 1,409.47 | 1.34% | 1,700 |
| Jul 25, 2025 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,390.80 | 0.21% | 300 |
| Jul 23, 2025 | 1,430.00 | 1,430.00 | 1,412.00 | 1,412.00 | 1,387.85 | -1.12% | 1,600 |
| Jul 18, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,403.57 | 0.56% | 1,600 |
| Jul 17, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,395.71 | - | 400 |
| Jul 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,395.71 | 0.07% | 1,300 |
| Jul 15, 2025 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,394.73 | 2.16% | 100 |
| Jul 14, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,365.24 | 0.43% | 100 |
| Jul 11, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,359.34 | - | 100 |
| Jul 10, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,359.34 | -1.21% | 100 |
| Jul 8, 2025 | 1,363.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,376.05 | -3.51% | 1,500 |
| Jul 7, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,426.18 | 2.11% | 600 |
| Jul 4, 2025 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,396.69 | 2.97% | 4,800 |
| Jul 3, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,356.39 | 0.29% | 100 |
| Jul 2, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,352.46 | 1.47% | 600 |
| Jul 1, 2025 | 1,332.81 | 1,332.81 | 1,332.81 | 1,356.00 | 1,332.81 | 0.59% | - |
| Jun 30, 2025 | 1,354.00 | 1,354.00 | 1,348.00 | 1,348.00 | 1,324.94 | -0.44% | 200 |
| Jun 27, 2025 | 1,368.00 | 1,384.00 | 1,354.00 | 1,354.00 | 1,330.84 | 0.30% | 2,200 |
| Jun 26, 2025 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,326.91 | 0.15% | 1,500 |
| Jun 25, 2025 | 1,348.00 | 1,348.00 | 1,316.00 | 1,348.00 | 1,324.94 | -0.15% | 800 |
| Jun 24, 2025 | 1,326.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,326.91 | 2.43% | 400 |
| Jun 23, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,295.46 | -2.23% | 200 |
| Jun 20, 2025 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,324.94 | 2.12% | 100 |
| Jun 18, 2025 | 1,316.00 | 1,320.00 | 1,316.00 | 1,320.00 | 1,297.42 | 0.23% | 5,600 |
| Jun 17, 2025 | 1,319.00 | 1,319.00 | 1,317.00 | 1,317.00 | 1,294.47 | -0.15% | 1,300 |
| Jun 16, 2025 | 1,333.00 | 1,334.00 | 1,319.00 | 1,319.00 | 1,296.44 | -0.90% | 900 |
| Jun 13, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,308.23 | 0.08% | 300 |
| Jun 12, 2025 | 1,317.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,307.25 | -1.26% | 200 |
| Jun 5, 2025 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,323.96 | 1.05% | 600 |