Asanuma Corporation 1852
TSE · Japan · Industrial Services
¥864.00-18.00 (-2.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥864.00 | -2.04% | ¥876.00 | ¥880.00 | ¥864.00 | 332.70K |
| 2026-10-01 | ¥882.00 | -0.34% | ¥879.00 | ¥884.00 | ¥872.00 | 329.50K |
| 2026-09-30 | ¥885.00 | +1.26% | ¥877.00 | ¥888.00 | ¥874.00 | 385.20K |
| 2026-09-29 | ¥874.00 | -3.10% | ¥884.00 | ¥884.00 | ¥871.00 | 541.50K |
| 2026-09-28 | ¥902.00 | +0.11% | ¥908.00 | ¥909.00 | ¥899.00 | 382.00K |
| 2026-09-25 | ¥901.00 | +0.33% | ¥903.00 | ¥906.00 | ¥897.00 | 318.50K |
| 2026-09-24 | ¥898.00 | -1.10% | ¥908.00 | ¥910.00 | ¥894.00 | 658.70K |
| 2026-09-18 | ¥908.00 | -0.44% | ¥909.00 | ¥912.00 | ¥904.00 | 420.00K |
| 2026-09-17 | ¥912.00 | +1.79% | ¥901.00 | ¥912.00 | ¥900.00 | 472.60K |
| 2026-09-16 | ¥896.00 | +1.01% | ¥893.00 | ¥900.00 | ¥892.00 | 239.00K |
| 2026-09-15 | ¥887.00 | +0.34% | ¥886.00 | ¥890.00 | ¥883.00 | 226.00K |
| 2026-09-14 | ¥884.00 | +1.49% | ¥872.00 | ¥884.00 | ¥871.00 | 290.90K |
| 2026-09-11 | ¥871.00 | -1.02% | ¥865.00 | ¥879.00 | ¥865.00 | 406.30K |
| 2026-09-10 | ¥880.00 | -0.34% | ¥882.00 | ¥882.00 | ¥870.00 | 391.30K |
| 2026-09-09 | ¥883.00 | -0.56% | ¥890.00 | ¥892.00 | ¥883.00 | 268.10K |
| 2026-09-08 | ¥888.00 | -0.56% | ¥893.00 | ¥898.00 | ¥886.00 | 310.50K |
| 2026-09-07 | ¥893.00 | -0.45% | ¥898.00 | ¥904.00 | ¥893.00 | 287.20K |
| 2026-09-04 | ¥897.00 | 0.00% | ¥897.00 | ¥900.00 | ¥893.00 | 299.90K |
| 2026-09-03 | ¥897.00 | -1.21% | ¥908.00 | ¥910.00 | ¥897.00 | 606.40K |
| 2026-09-02 | ¥908.00 | -1.73% | ¥913.00 | ¥917.00 | ¥905.00 | 474.00K |
| 2026-09-01 | ¥924.00 | +1.43% | ¥913.00 | ¥925.00 | ¥909.00 | 379.40K |
| 2026-08-31 | ¥911.00 | -0.76% | ¥914.00 | ¥915.00 | ¥907.00 | 458.10K |
| 2026-08-28 | ¥918.00 | -0.54% | ¥921.00 | ¥924.00 | ¥915.00 | 452.60K |
| 2026-08-27 | ¥923.00 | 0.00% | ¥923.00 | ¥929.00 | ¥918.00 | 383.20K |
| 2026-08-26 | ¥923.00 | -0.32% | ¥927.00 | ¥932.00 | ¥921.00 | 324.90K |
| 2026-08-25 | ¥926.00 | -1.28% | ¥938.00 | ¥944.00 | ¥923.00 | 474.50K |
| 2026-08-24 | ¥938.00 | +0.54% | ¥936.00 | ¥950.00 | ¥933.00 | 634.70K |
| 2026-08-21 | ¥933.00 | -0.74% | ¥936.00 | ¥941.00 | ¥932.00 | 399.40K |
| 2026-08-20 | ¥940.00 | +2.96% | ¥919.00 | ¥940.00 | ¥914.00 | 559.00K |
| 2026-08-19 | ¥913.00 | -1.40% | ¥922.00 | ¥922.00 | ¥904.00 | 600.20K |
| 2026-08-18 | ¥926.00 | +0.65% | ¥920.00 | ¥931.00 | ¥916.00 | 579.50K |
| 2026-08-17 | ¥920.00 | -0.43% | ¥923.00 | ¥931.00 | ¥919.00 | 610.50K |
| 2026-08-14 | ¥924.00 | -0.22% | ¥924.00 | ¥928.00 | ¥917.00 | 570.60K |
| 2026-08-13 | ¥926.00 | 0.00% | ¥919.00 | ¥928.00 | ¥914.00 | 572.10K |
| 2026-08-12 | ¥926.00 | +0.98% | ¥919.00 | ¥934.00 | ¥919.00 | 722.50K |
| 2026-08-10 | ¥917.00 | +0.55% | ¥913.00 | ¥923.00 | ¥911.00 | 709.80K |
| 2026-08-07 | ¥912.00 | +4.23% | ¥920.00 | ¥927.00 | ¥899.00 | 1.33M |
| 2026-08-06 | ¥875.00 | +1.04% | ¥875.00 | ¥884.00 | ¥872.00 | 445.50K |
| 2026-08-05 | ¥866.00 | +0.12% | ¥869.00 | ¥870.00 | ¥861.00 | 302.90K |
| 2026-08-04 | ¥865.00 | -0.12% | ¥867.00 | ¥871.00 | ¥859.00 | 334.50K |
| 2026-08-03 | ¥866.00 | -0.57% | ¥867.00 | ¥869.00 | ¥850.00 | 523.70K |
| 2026-07-31 | ¥871.00 | -1.14% | ¥877.00 | ¥889.00 | ¥867.00 | 636.80K |
| 2026-07-30 | ¥881.00 | +0.92% | ¥874.00 | ¥886.00 | ¥864.00 | 506.00K |
| 2026-07-29 | ¥873.00 | +0.11% | ¥872.00 | ¥874.00 | ¥861.00 | 616.70K |
| 2026-07-28 | ¥872.00 | -1.58% | ¥883.00 | ¥886.00 | ¥870.00 | 455.70K |
| 2026-07-27 | ¥886.00 | +2.78% | ¥877.00 | ¥894.00 | ¥876.00 | 642.00K |
| 2026-07-24 | ¥862.00 | -0.12% | ¥860.00 | ¥863.00 | ¥856.00 | 286.20K |
| 2026-07-23 | ¥863.00 | -0.35% | ¥865.00 | ¥872.00 | ¥860.00 | 210.40K |
| 2026-07-22 | ¥866.00 | -0.12% | ¥869.00 | ¥874.00 | ¥864.00 | 332.60K |
| 2026-07-21 | ¥867.00 | +1.52% | ¥851.00 | ¥872.00 | ¥850.00 | 681.10K |
| 2026-07-17 | ¥854.00 | -0.12% | ¥853.00 | ¥858.00 | ¥843.00 | 595.70K |
| 2026-07-16 | ¥855.00 | -0.35% | ¥854.00 | ¥867.00 | ¥852.00 | 474.30K |
| 2026-07-15 | ¥858.00 | +1.54% | ¥850.00 | ¥858.00 | ¥848.00 | 316.90K |
| 2026-07-14 | ¥845.00 | +0.84% | ¥841.00 | ¥846.00 | ¥839.00 | 375.60K |
| 2026-07-13 | ¥838.00 | -1.76% | ¥858.00 | ¥861.00 | ¥837.00 | 522.10K |
| 2026-07-10 | ¥853.00 | +0.24% | ¥855.00 | ¥859.00 | ¥850.00 | 279.40K |
| 2026-07-09 | ¥851.00 | 0.00% | ¥851.00 | ¥858.00 | ¥845.00 | 345.70K |
| 2026-07-08 | ¥851.00 | -1.96% | ¥863.00 | ¥864.00 | ¥851.00 | 668.80K |
| 2026-07-07 | ¥868.00 | -0.80% | ¥878.00 | ¥882.00 | ¥865.00 | 493.50K |
| 2026-07-06 | ¥875.00 | +1.27% | ¥877.00 | ¥882.00 | ¥869.00 | 591.70K |
| 2026-07-03 | ¥864.00 | +0.12% | ¥868.00 | ¥874.00 | ¥860.00 | 824.30K |
| 2026-07-02 | ¥863.00 | +1.05% | ¥861.00 | ¥881.00 | ¥856.00 | 1.01M |
| 2026-07-01 | ¥854.00 | +1.67% | ¥841.00 | ¥854.00 | ¥840.00 | 847.20K |
| 2026-06-30 | ¥840.00 | -0.12% | ¥845.00 | ¥847.00 | ¥834.00 | 479.00K |
| 2026-06-29 | ¥841.00 | +1.57% | ¥833.00 | ¥851.00 | ¥833.00 | 643.50K |
| 2026-06-26 | ¥828.00 | +1.60% | ¥816.00 | ¥829.00 | ¥812.00 | 435.90K |
| 2026-06-25 | ¥815.00 | +0.99% | ¥810.00 | ¥824.00 | ¥803.00 | 758.60K |
| 2026-06-24 | ¥807.00 | +0.88% | ¥805.00 | ¥808.00 | ¥802.00 | 544.40K |
| 2026-06-23 | ¥800.00 | -0.99% | ¥810.00 | ¥813.00 | ¥800.00 | 422.80K |
| 2026-06-22 | ¥808.00 | -1.34% | ¥817.00 | ¥819.00 | ¥803.00 | 490.40K |
| 2026-06-19 | ¥819.00 | -0.49% | ¥824.00 | ¥829.00 | ¥817.00 | 371.60K |
| 2026-06-18 | ¥823.00 | -0.60% | ¥830.00 | ¥836.00 | ¥822.00 | 475.10K |
| 2026-06-17 | ¥828.00 | +0.49% | ¥828.00 | ¥846.00 | ¥827.00 | 447.60K |
| 2026-06-16 | ¥824.00 | +0.12% | ¥823.00 | ¥826.00 | ¥816.00 | 438.00K |
| 2026-06-15 | ¥823.00 | +1.73% | ¥819.00 | ¥843.00 | ¥819.00 | 951.50K |
| 2026-06-12 | ¥809.00 | +2.02% | ¥797.00 | ¥816.00 | ¥793.00 | 733.20K |
| 2026-06-11 | ¥793.00 | +0.25% | ¥785.00 | ¥796.00 | ¥778.00 | 561.20K |
| 2026-06-10 | ¥791.00 | +1.02% | ¥785.00 | ¥800.00 | ¥783.00 | 492.30K |
| 2026-06-09 | ¥783.00 | 0.00% | ¥790.00 | ¥797.00 | ¥780.00 | 394.80K |
| 2026-06-08 | ¥783.00 | +0.13% | ¥777.00 | ¥784.00 | ¥773.00 | 751.40K |
| 2026-06-05 | ¥782.00 | +0.77% | ¥777.00 | ¥793.00 | ¥777.00 | 338.50K |
| 2026-06-04 | ¥776.00 | -0.51% | ¥776.00 | ¥792.00 | ¥774.00 | 539.10K |
| 2026-06-03 | ¥780.00 | +0.39% | ¥776.00 | ¥785.00 | ¥767.00 | 380.60K |
| 2026-06-02 | ¥777.00 | -1.77% | ¥785.00 | ¥785.00 | ¥769.00 | 571.20K |
| 2026-06-01 | ¥791.00 | -2.35% | ¥805.00 | ¥809.00 | ¥787.00 | 646.70K |
| 2026-05-29 | ¥810.00 | +0.50% | ¥807.00 | ¥814.00 | ¥801.00 | 385.50K |
| 2026-05-28 | ¥806.00 | -0.12% | ¥809.00 | ¥812.00 | ¥800.00 | 407.70K |
| 2026-05-27 | ¥807.00 | -0.37% | ¥817.00 | ¥817.00 | ¥800.00 | 451.70K |
| 2026-05-26 | ¥810.00 | +0.87% | ¥805.00 | ¥822.00 | ¥795.00 | 469.70K |
| 2026-05-25 | ¥803.00 | -1.11% | ¥815.00 | ¥828.00 | ¥795.00 | 628.50K |