ASUA, Inc. 246A
TSE · Japan · Commercial Services
¥1,118.00-2.00 (-0.18%)
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 | ¥1,118.00 | -0.18% | ¥1,104.00 | ¥1,118.00 | ¥1,100.00 | 1.80K |
| 2026-10-01 | ¥1,120.00 | -0.27% | ¥1,126.00 | ¥1,129.00 | ¥1,080.00 | 6.10K |
| 2026-09-30 | ¥1,123.00 | +0.99% | ¥1,128.00 | ¥1,128.00 | ¥1,113.00 | 2.80K |
| 2026-09-29 | ¥1,112.00 | -1.24% | ¥1,130.00 | ¥1,136.00 | ¥1,089.00 | 46.90K |
| 2026-09-28 | ¥1,126.00 | +2.18% | ¥1,115.00 | ¥1,127.00 | ¥1,109.00 | 4.90K |
| 2026-09-25 | ¥1,102.00 | +2.23% | ¥1,108.00 | ¥1,110.00 | ¥1,090.00 | 3.60K |
| 2026-09-24 | ¥1,078.00 | +1.03% | ¥1,070.00 | ¥1,120.00 | ¥1,070.00 | 13.60K |
| 2026-09-18 | ¥1,067.00 | +0.85% | ¥1,069.00 | ¥1,069.00 | ¥1,053.00 | 5.90K |
| 2026-09-17 | ¥1,058.00 | -1.12% | ¥1,069.00 | ¥1,069.00 | ¥1,048.00 | 11.10K |
| 2026-09-16 | ¥1,070.00 | -0.65% | ¥1,047.00 | ¥1,070.00 | ¥1,023.00 | 67.50K |
| 2026-09-15 | ¥1,077.00 | +16.18% | ¥1,077.00 | ¥1,077.00 | ¥1,077.00 | 21.40K |
| 2026-09-14 | ¥927.00 | 0.00% | ¥924.00 | ¥934.00 | ¥924.00 | 1.30K |
| 2026-09-11 | ¥927.00 | 0.00% | ¥927.00 | ¥934.00 | ¥921.00 | 3.00K |
| 2026-09-10 | ¥927.00 | -0.75% | ¥924.00 | ¥934.00 | ¥924.00 | 5.00K |
| 2026-09-09 | ¥934.00 | 0.00% | ¥934.00 | ¥935.00 | ¥927.00 | 5.20K |
| 2026-09-08 | ¥934.00 | +0.97% | ¥928.00 | ¥934.00 | ¥928.00 | 17.70K |
| 2026-09-07 | ¥925.00 | -0.86% | ¥929.00 | ¥930.00 | ¥920.00 | 4.40K |
| 2026-09-04 | ¥933.00 | +0.11% | ¥923.00 | ¥933.00 | ¥923.00 | 700 |
| 2026-09-03 | ¥932.00 | -0.64% | ¥938.00 | ¥940.00 | ¥920.00 | 8.40K |
| 2026-09-02 | ¥938.00 | +0.21% | ¥935.00 | ¥946.00 | ¥935.00 | 2.50K |
| 2026-09-01 | ¥936.00 | +0.11% | ¥937.00 | ¥949.00 | ¥936.00 | 6.00K |
| 2026-08-31 | ¥935.00 | +0.97% | ¥936.00 | ¥936.00 | ¥925.00 | 6.90K |
| 2026-08-28 | ¥926.00 | +0.65% | ¥920.00 | ¥936.00 | ¥920.00 | 3.70K |
| 2026-08-27 | ¥920.00 | -0.11% | ¥925.00 | ¥927.00 | ¥920.00 | 2.10K |
| 2026-08-26 | ¥921.00 | +0.55% | ¥917.00 | ¥924.00 | ¥917.00 | 2.00K |
| 2026-08-25 | ¥916.00 | -0.11% | ¥924.00 | ¥924.00 | ¥916.00 | 3.00K |
| 2026-08-24 | ¥917.00 | +0.33% | ¥915.00 | ¥923.00 | ¥915.00 | 2.00K |
| 2026-08-21 | ¥914.00 | +0.33% | ¥911.00 | ¥918.00 | ¥911.00 | 2.00K |
| 2026-08-20 | ¥911.00 | -0.22% | ¥910.00 | ¥926.00 | ¥909.00 | 6.80K |
| 2026-08-19 | ¥913.00 | +0.22% | ¥899.00 | ¥914.00 | ¥899.00 | 5.90K |
| 2026-08-18 | ¥911.00 | +0.33% | ¥907.00 | ¥911.00 | ¥888.00 | 93.20K |
| 2026-08-17 | ¥908.00 | -1.63% | ¥920.00 | ¥920.00 | ¥896.00 | 32.80K |
| 2026-08-14 | ¥923.00 | -2.33% | ¥942.00 | ¥955.00 | ¥900.00 | 35.90K |
| 2026-08-13 | ¥945.00 | -1.56% | ¥956.00 | ¥956.00 | ¥943.00 | 32.00K |
| 2026-08-12 | ¥960.00 | -12.09% | ¥987.00 | ¥993.00 | ¥955.00 | 178.10K |
| 2026-08-10 | ¥1,092.00 | +0.65% | ¥1,089.00 | ¥1,104.00 | ¥1,080.00 | 29.20K |
| 2026-08-07 | ¥1,085.00 | +0.18% | ¥1,087.00 | ¥1,087.00 | ¥1,070.00 | 2.70K |
| 2026-08-06 | ¥1,083.00 | +0.46% | ¥1,086.00 | ¥1,086.00 | ¥1,076.00 | 1.20K |
| 2026-08-05 | ¥1,078.00 | -0.09% | ¥1,082.00 | ¥1,082.00 | ¥1,077.00 | 2.10K |
| 2026-08-04 | ¥1,079.00 | -0.92% | ¥1,082.00 | ¥1,089.00 | ¥1,079.00 | 600 |
| 2026-08-03 | ¥1,089.00 | 0.00% | ¥1,090.00 | ¥1,093.00 | ¥1,089.00 | 1.60K |
| 2026-07-31 | ¥1,089.00 | 0.00% | ¥1,089.00 | ¥1,090.00 | ¥1,080.00 | 1.60K |
| 2026-07-30 | ¥1,089.00 | 0.00% | ¥1,076.00 | ¥1,089.00 | ¥1,076.00 | 1.70K |
| 2026-07-29 | ¥1,089.00 | +0.46% | ¥1,080.00 | ¥1,089.00 | ¥1,074.00 | 3.50K |
| 2026-07-28 | ¥1,084.00 | 0.00% | ¥1,080.00 | ¥1,086.00 | ¥1,080.00 | 1.10K |
| 2026-07-27 | ¥1,084.00 | 0.00% | ¥1,080.00 | ¥1,084.00 | ¥1,080.00 | 900 |
| 2026-07-24 | ¥1,084.00 | +0.18% | ¥1,085.00 | ¥1,085.00 | ¥1,070.00 | 1.60K |
| 2026-07-23 | ¥1,082.00 | 0.00% | ¥1,086.00 | ¥1,086.00 | ¥1,069.00 | 3.10K |
| 2026-07-22 | ¥1,082.00 | -0.09% | ¥1,083.00 | ¥1,096.00 | ¥1,082.00 | 1.80K |
| 2026-07-21 | ¥1,083.00 | +0.46% | ¥1,095.00 | ¥1,095.00 | ¥1,079.00 | 5.00K |
| 2026-07-17 | ¥1,078.00 | -0.46% | ¥1,092.00 | ¥1,092.00 | ¥1,050.00 | 3.10K |
| 2026-07-16 | ¥1,083.00 | +0.28% | ¥1,081.00 | ¥1,083.00 | ¥1,048.00 | 1.20K |
| 2026-07-15 | ¥1,080.00 | 0.00% | ¥1,085.00 | ¥1,090.00 | ¥1,080.00 | 3.00K |
| 2026-07-14 | ¥1,080.00 | +2.27% | ¥1,056.00 | ¥1,080.00 | ¥1,056.00 | 4.50K |
| 2026-07-13 | ¥1,056.00 | +1.15% | ¥1,043.00 | ¥1,056.00 | ¥1,041.00 | 4.10K |
| 2026-07-10 | ¥1,044.00 | +1.26% | ¥1,038.00 | ¥1,044.00 | ¥1,038.00 | 3.30K |
| 2026-07-09 | ¥1,031.00 | 0.00% | ¥1,030.00 | ¥1,042.00 | ¥1,030.00 | 4.40K |
| 2026-07-08 | ¥1,031.00 | +0.10% | ¥1,030.00 | ¥1,045.00 | ¥1,027.00 | 3.60K |
| 2026-07-07 | ¥1,030.00 | +1.38% | ¥1,017.00 | ¥1,030.00 | ¥1,017.00 | 3.30K |
| 2026-07-06 | ¥1,016.00 | +1.30% | ¥1,017.00 | ¥1,026.00 | ¥1,016.00 | 4.30K |
| 2026-07-03 | ¥1,003.00 | +0.20% | ¥1,001.00 | ¥1,003.00 | ¥1,001.00 | 3.20K |
| 2026-07-02 | ¥1,001.00 | -0.10% | ¥1,017.00 | ¥1,020.00 | ¥1,001.00 | 4.30K |
| 2026-07-01 | ¥1,002.00 | 0.00% | ¥1,001.00 | ¥1,016.00 | ¥1,000.00 | 7.70K |
| 2026-06-30 | ¥1,002.00 | -1.96% | ¥1,015.00 | ¥1,018.00 | ¥1,002.00 | 65.50K |
| 2026-06-29 | ¥1,022.00 | -7.93% | ¥1,013.00 | ¥1,047.00 | ¥976.00 | 48.40K |
| 2026-06-26 | ¥1,110.00 | +4.52% | ¥1,092.00 | ¥1,110.00 | ¥1,085.00 | 14.10K |
| 2026-06-25 | ¥1,062.00 | -5.35% | ¥1,126.00 | ¥1,126.00 | ¥1,054.00 | 23.70K |
| 2026-06-24 | ¥1,122.00 | -0.53% | ¥1,129.00 | ¥1,129.00 | ¥1,110.00 | 6.90K |
| 2026-06-23 | ¥1,128.00 | +1.35% | ¥1,115.00 | ¥1,128.00 | ¥1,108.00 | 5.80K |
| 2026-06-22 | ¥1,113.00 | +1.74% | ¥1,093.00 | ¥1,113.00 | ¥1,081.00 | 6.50K |
| 2026-06-19 | ¥1,094.00 | -0.55% | ¥1,129.00 | ¥1,129.00 | ¥1,068.00 | 6.30K |
| 2026-06-18 | ¥1,100.00 | +2.80% | ¥1,082.00 | ¥1,100.00 | ¥1,067.00 | 14.70K |
| 2026-06-17 | ¥1,070.00 | 0.00% | ¥1,069.00 | ¥1,070.00 | ¥1,053.00 | 3.60K |
| 2026-06-16 | ¥1,070.00 | -0.47% | ¥1,076.00 | ¥1,076.00 | ¥1,062.00 | 2.90K |
| 2026-06-15 | ¥1,075.00 | -0.46% | ¥1,054.00 | ¥1,077.00 | ¥1,054.00 | 10.70K |
| 2026-06-12 | ¥1,080.00 | +1.03% | ¥1,064.00 | ¥1,084.00 | ¥1,064.00 | 4.30K |
| 2026-06-11 | ¥1,069.00 | +1.04% | ¥1,055.00 | ¥1,080.00 | ¥1,051.00 | 3.80K |
| 2026-06-10 | ¥1,058.00 | -0.75% | ¥1,066.00 | ¥1,079.00 | ¥1,058.00 | 5.10K |
| 2026-06-09 | ¥1,066.00 | -0.09% | ¥1,069.00 | ¥1,069.00 | ¥1,055.00 | 3.10K |
| 2026-06-08 | ¥1,067.00 | +1.43% | ¥1,069.00 | ¥1,075.00 | ¥1,060.00 | 6.80K |
| 2026-06-05 | ¥1,052.00 | +0.48% | ¥1,037.00 | ¥1,070.00 | ¥1,026.00 | 3.60K |
| 2026-06-04 | ¥1,047.00 | -1.41% | ¥1,038.00 | ¥1,051.00 | ¥1,030.00 | 4.50K |
| 2026-06-03 | ¥1,062.00 | -1.21% | ¥1,045.00 | ¥1,073.00 | ¥1,035.00 | 8.20K |
| 2026-06-02 | ¥1,075.00 | +1.32% | ¥1,041.00 | ¥1,075.00 | ¥1,011.00 | 5.00K |
| 2026-06-01 | ¥1,061.00 | -1.30% | ¥1,080.00 | ¥1,085.00 | ¥1,015.00 | 9.70K |
| 2026-05-29 | ¥1,075.00 | -0.56% | ¥1,080.00 | ¥1,086.00 | ¥1,072.00 | 3.30K |
| 2026-05-28 | ¥1,081.00 | -0.18% | ¥1,090.00 | ¥1,093.00 | ¥1,075.00 | 5.10K |
| 2026-05-27 | ¥1,083.00 | -0.18% | ¥1,090.00 | ¥1,095.00 | ¥1,081.00 | 5.20K |
| 2026-05-26 | ¥1,085.00 | +2.46% | ¥1,059.00 | ¥1,085.00 | ¥1,059.00 | 4.30K |
| 2026-05-25 | ¥1,059.00 | +1.44% | ¥1,089.00 | ¥1,089.00 | ¥1,031.00 | 10.30K |