ASMO Corporation 2654
TSE · Japan · Consumer Services
¥392.00-7.00 (-1.75%)
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 | ¥392.00 | -1.75% | ¥397.00 | ¥401.00 | ¥391.00 | 14.10K |
| 2026-10-01 | ¥399.00 | -0.50% | ¥409.00 | ¥409.00 | ¥397.00 | 5.80K |
| 2026-09-30 | ¥401.00 | +0.25% | ¥400.00 | ¥405.00 | ¥398.00 | 10.50K |
| 2026-09-29 | ¥400.00 | -8.05% | ¥395.00 | ¥405.00 | ¥393.00 | 52.10K |
| 2026-09-28 | ¥435.00 | +0.69% | ¥432.00 | ¥440.00 | ¥429.00 | 36.90K |
| 2026-09-25 | ¥432.00 | -0.23% | ¥433.00 | ¥433.00 | ¥427.00 | 13.30K |
| 2026-09-24 | ¥433.00 | -0.46% | ¥432.00 | ¥433.00 | ¥427.00 | 17.80K |
| 2026-09-18 | ¥435.00 | +1.40% | ¥429.00 | ¥435.00 | ¥429.00 | 6.20K |
| 2026-09-17 | ¥429.00 | 0.00% | ¥429.00 | ¥435.00 | ¥428.00 | 7.70K |
| 2026-09-16 | ¥429.00 | 0.00% | ¥435.00 | ¥435.00 | ¥427.00 | 5.80K |
| 2026-09-15 | ¥429.00 | 0.00% | ¥426.00 | ¥433.00 | ¥422.00 | 9.70K |
| 2026-09-14 | ¥429.00 | -2.05% | ¥435.00 | ¥435.00 | ¥427.00 | 11.90K |
| 2026-09-11 | ¥438.00 | +1.15% | ¥430.00 | ¥438.00 | ¥430.00 | 5.80K |
| 2026-09-10 | ¥433.00 | -0.46% | ¥430.00 | ¥433.00 | ¥420.00 | 15.50K |
| 2026-09-09 | ¥435.00 | -3.33% | ¥449.00 | ¥450.00 | ¥430.00 | 23.10K |
| 2026-09-08 | ¥450.00 | +1.35% | ¥445.00 | ¥450.00 | ¥441.00 | 20.60K |
| 2026-09-07 | ¥444.00 | +1.14% | ¥439.00 | ¥445.00 | ¥436.00 | 19.40K |
| 2026-09-04 | ¥439.00 | +0.69% | ¥436.00 | ¥442.00 | ¥433.00 | 17.60K |
| 2026-09-03 | ¥436.00 | +1.16% | ¥433.00 | ¥436.00 | ¥431.00 | 12.70K |
| 2026-09-02 | ¥431.00 | +0.23% | ¥431.00 | ¥431.00 | ¥430.00 | 7.80K |
| 2026-09-01 | ¥430.00 | 0.00% | ¥430.00 | ¥430.00 | ¥425.00 | 7.90K |
| 2026-08-31 | ¥430.00 | +1.18% | ¥425.00 | ¥430.00 | ¥423.00 | 15.70K |
| 2026-08-28 | ¥425.00 | 0.00% | ¥426.00 | ¥428.00 | ¥425.00 | 10.70K |
| 2026-08-27 | ¥425.00 | -0.23% | ¥427.00 | ¥427.00 | ¥425.00 | 6.00K |
| 2026-08-26 | ¥426.00 | +0.47% | ¥425.00 | ¥427.00 | ¥423.00 | 3.40K |
| 2026-08-25 | ¥424.00 | -0.24% | ¥424.00 | ¥429.00 | ¥424.00 | 3.30K |
| 2026-08-24 | ¥425.00 | -0.23% | ¥429.00 | ¥429.00 | ¥423.00 | 3.90K |
| 2026-08-21 | ¥426.00 | +0.24% | ¥425.00 | ¥426.00 | ¥421.00 | 6.20K |
| 2026-08-20 | ¥425.00 | +0.47% | ¥423.00 | ¥428.00 | ¥423.00 | 5.00K |
| 2026-08-19 | ¥423.00 | -0.24% | ¥424.00 | ¥428.00 | ¥422.00 | 6.10K |
| 2026-08-18 | ¥424.00 | +1.44% | ¥420.00 | ¥424.00 | ¥420.00 | 11.80K |
| 2026-08-17 | ¥418.00 | +0.48% | ¥417.00 | ¥418.00 | ¥417.00 | 6.20K |
| 2026-08-14 | ¥416.00 | 0.00% | ¥416.00 | ¥416.00 | ¥413.00 | 8.60K |
| 2026-08-13 | ¥416.00 | +0.73% | ¥415.00 | ¥416.00 | ¥414.00 | 5.00K |
| 2026-08-12 | ¥413.00 | +0.73% | ¥411.00 | ¥415.00 | ¥408.00 | 9.50K |
| 2026-08-10 | ¥410.00 | 0.00% | ¥410.00 | ¥411.00 | ¥407.00 | 4.60K |
| 2026-08-07 | ¥410.00 | -0.49% | ¥408.00 | ¥411.00 | ¥407.00 | 2.50K |
| 2026-08-06 | ¥412.00 | 0.00% | ¥411.00 | ¥413.00 | ¥405.00 | 8.10K |
| 2026-08-05 | ¥412.00 | +0.98% | ¥409.00 | ¥412.00 | ¥409.00 | 6.80K |
| 2026-08-04 | ¥408.00 | +0.25% | ¥407.00 | ¥409.00 | ¥406.00 | 3.10K |
| 2026-08-03 | ¥407.00 | +0.25% | ¥406.00 | ¥407.00 | ¥405.00 | 5.50K |
| 2026-07-31 | ¥406.00 | 0.00% | ¥406.00 | ¥407.00 | ¥404.00 | 4.30K |
| 2026-07-30 | ¥406.00 | +0.50% | ¥404.00 | ¥406.00 | ¥404.00 | 3.60K |
| 2026-07-29 | ¥404.00 | +0.50% | ¥404.00 | ¥404.00 | ¥402.00 | 6.60K |
| 2026-07-28 | ¥402.00 | +0.25% | ¥405.00 | ¥405.00 | ¥402.00 | 7.60K |
| 2026-07-27 | ¥401.00 | +0.25% | ¥403.00 | ¥405.00 | ¥401.00 | 5.60K |
| 2026-07-24 | ¥400.00 | -0.25% | ¥403.00 | ¥403.00 | ¥400.00 | 2.30K |
| 2026-07-23 | ¥401.00 | +0.25% | ¥399.00 | ¥402.00 | ¥399.00 | 1.80K |
| 2026-07-22 | ¥400.00 | +0.25% | ¥403.00 | ¥403.00 | ¥399.00 | 3.00K |
| 2026-07-21 | ¥399.00 | +0.25% | ¥400.00 | ¥400.00 | ¥398.00 | 4.80K |
| 2026-07-17 | ¥398.00 | -0.50% | ¥399.00 | ¥403.00 | ¥398.00 | 4.30K |
| 2026-07-16 | ¥400.00 | -0.74% | ¥403.00 | ¥403.00 | ¥400.00 | 5.30K |
| 2026-07-15 | ¥403.00 | +0.25% | ¥402.00 | ¥403.00 | ¥399.00 | 3.80K |
| 2026-07-14 | ¥402.00 | +0.50% | ¥400.00 | ¥402.00 | ¥400.00 | 3.60K |
| 2026-07-13 | ¥400.00 | -0.25% | ¥397.00 | ¥401.00 | ¥397.00 | 6.20K |
| 2026-07-10 | ¥401.00 | -0.25% | ¥402.00 | ¥402.00 | ¥395.00 | 7.80K |
| 2026-07-09 | ¥402.00 | +0.25% | ¥400.00 | ¥402.00 | ¥398.00 | 8.70K |
| 2026-07-08 | ¥401.00 | +1.01% | ¥397.00 | ¥401.00 | ¥397.00 | 3.30K |
| 2026-07-07 | ¥397.00 | -1.00% | ¥401.00 | ¥401.00 | ¥397.00 | 5.40K |
| 2026-07-06 | ¥401.00 | +0.50% | ¥400.00 | ¥401.00 | ¥395.00 | 7.50K |
| 2026-07-03 | ¥399.00 | +0.25% | ¥398.00 | ¥400.00 | ¥394.00 | 4.50K |
| 2026-07-02 | ¥398.00 | +1.02% | ¥394.00 | ¥399.00 | ¥394.00 | 1.30K |
| 2026-07-01 | ¥394.00 | +0.25% | ¥393.00 | ¥398.00 | ¥393.00 | 600 |
| 2026-06-30 | ¥393.00 | -1.26% | ¥398.00 | ¥398.00 | ¥392.00 | 1.70K |
| 2026-06-29 | ¥398.00 | +2.05% | ¥398.00 | ¥398.00 | ¥392.00 | 6.10K |
| 2026-06-26 | ¥390.00 | -0.26% | ¥390.00 | ¥394.00 | ¥390.00 | 2.40K |
| 2026-06-25 | ¥391.00 | -0.26% | ¥392.00 | ¥392.00 | ¥390.00 | 2.70K |
| 2026-06-24 | ¥392.00 | 0.00% | ¥391.00 | ¥395.00 | ¥389.00 | 3.10K |
| 2026-06-23 | ¥392.00 | 0.00% | ¥392.00 | ¥395.00 | ¥392.00 | 2.10K |
| 2026-06-22 | ¥392.00 | -0.51% | ¥392.00 | ¥394.00 | ¥386.00 | 8.00K |
| 2026-06-19 | ¥394.00 | 0.00% | ¥395.00 | ¥395.00 | ¥393.00 | 300 |
| 2026-06-18 | ¥394.00 | 0.00% | ¥395.00 | ¥399.00 | ¥392.00 | 3.70K |
| 2026-06-17 | ¥394.00 | +0.25% | ¥394.00 | ¥395.00 | ¥390.00 | 3.10K |
| 2026-06-16 | ¥393.00 | 0.00% | ¥392.00 | ¥396.00 | ¥390.00 | 1.40K |
| 2026-06-15 | ¥393.00 | +0.77% | ¥393.00 | ¥394.00 | ¥389.00 | 7.00K |
| 2026-06-12 | ¥390.00 | +0.26% | ¥390.00 | ¥394.00 | ¥390.00 | 2.20K |
| 2026-06-11 | ¥389.00 | -0.77% | ¥388.00 | ¥391.00 | ¥388.00 | 2.40K |
| 2026-06-10 | ¥392.00 | +1.03% | ¥389.00 | ¥399.00 | ¥388.00 | 4.90K |
| 2026-06-09 | ¥388.00 | 0.00% | ¥394.00 | ¥394.00 | ¥388.00 | 1.10K |
| 2026-06-08 | ¥388.00 | -0.51% | ¥389.00 | ¥390.00 | ¥388.00 | 4.00K |
| 2026-06-05 | ¥390.00 | +0.26% | ¥389.00 | ¥393.00 | ¥389.00 | 2.20K |
| 2026-06-04 | ¥389.00 | -0.77% | ¥392.00 | ¥393.00 | ¥388.00 | 3.80K |
| 2026-06-03 | ¥392.00 | 0.00% | ¥395.00 | ¥397.00 | ¥392.00 | 4.30K |
| 2026-06-02 | ¥392.00 | -0.51% | ¥391.00 | ¥392.00 | ¥388.00 | 6.30K |
| 2026-06-01 | ¥394.00 | -1.01% | ¥392.00 | ¥395.00 | ¥391.00 | 5.30K |
| 2026-05-29 | ¥398.00 | +0.51% | ¥394.00 | ¥400.00 | ¥394.00 | 2.50K |
| 2026-05-28 | ¥396.00 | +0.51% | ¥398.00 | ¥398.00 | ¥394.00 | 600 |
| 2026-05-27 | ¥394.00 | -0.51% | ¥400.00 | ¥400.00 | ¥394.00 | 6.70K |
| 2026-05-26 | ¥396.00 | +1.02% | ¥391.00 | ¥397.00 | ¥391.00 | 2.40K |
| 2026-05-25 | ¥392.00 | -1.01% | ¥393.00 | ¥397.00 | ¥388.00 | 6.90K |