ASULINA Co., Ltd. 3647
TSE · Japan · Industrial Services
¥115.000.00 (0.00%)
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 | ¥115.00 | 0.00% | ¥115.00 | ¥117.00 | ¥114.00 | 31.00K |
| 2026-10-01 | ¥115.00 | -0.86% | ¥113.00 | ¥116.00 | ¥113.00 | 49.10K |
| 2026-09-30 | ¥116.00 | +0.87% | ¥116.00 | ¥118.00 | ¥114.00 | 75.10K |
| 2026-09-29 | ¥115.00 | -1.71% | ¥115.00 | ¥118.00 | ¥115.00 | 37.80K |
| 2026-09-28 | ¥117.00 | +0.86% | ¥116.00 | ¥117.00 | ¥115.00 | 50.80K |
| 2026-09-25 | ¥116.00 | 0.00% | ¥117.00 | ¥118.00 | ¥116.00 | 41.00K |
| 2026-09-24 | ¥116.00 | -0.85% | ¥117.00 | ¥118.00 | ¥116.00 | 31.40K |
| 2026-09-18 | ¥117.00 | -0.85% | ¥118.00 | ¥119.00 | ¥117.00 | 46.90K |
| 2026-09-17 | ¥118.00 | -2.48% | ¥120.00 | ¥121.00 | ¥117.00 | 133.30K |
| 2026-09-16 | ¥121.00 | +1.68% | ¥119.00 | ¥123.00 | ¥117.00 | 187.60K |
| 2026-09-15 | ¥119.00 | +0.85% | ¥117.00 | ¥121.00 | ¥116.00 | 90.60K |
| 2026-09-14 | ¥118.00 | +0.85% | ¥117.00 | ¥120.00 | ¥116.00 | 54.80K |
| 2026-09-11 | ¥117.00 | 0.00% | ¥116.00 | ¥118.00 | ¥116.00 | 53.20K |
| 2026-09-10 | ¥117.00 | -0.85% | ¥119.00 | ¥119.00 | ¥116.00 | 92.60K |
| 2026-09-09 | ¥118.00 | +0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 64.40K |
| 2026-09-08 | ¥117.00 | +0.86% | ¥118.00 | ¥121.00 | ¥117.00 | 94.30K |
| 2026-09-07 | ¥116.00 | -2.52% | ¥118.00 | ¥120.00 | ¥116.00 | 125.50K |
| 2026-09-04 | ¥119.00 | -0.83% | ¥119.00 | ¥122.00 | ¥118.00 | 117.70K |
| 2026-09-03 | ¥120.00 | 0.00% | ¥120.00 | ¥123.00 | ¥120.00 | 56.00K |
| 2026-09-02 | ¥120.00 | -2.44% | ¥123.00 | ¥123.00 | ¥120.00 | 150.10K |
| 2026-09-01 | ¥123.00 | -0.81% | ¥123.00 | ¥126.00 | ¥121.00 | 168.30K |
| 2026-08-31 | ¥124.00 | -6.77% | ¥131.00 | ¥134.00 | ¥121.00 | 439.20K |
| 2026-08-28 | ¥133.00 | -1.48% | ¥136.00 | ¥146.00 | ¥131.00 | 917.30K |
| 2026-08-27 | ¥135.00 | +8.00% | ¥126.00 | ¥148.00 | ¥126.00 | 2.07M |
| 2026-08-26 | ¥125.00 | +3.31% | ¥122.00 | ¥138.00 | ¥121.00 | 1.08M |
| 2026-08-25 | ¥121.00 | -1.63% | ¥125.00 | ¥128.00 | ¥119.00 | 258.70K |
| 2026-08-24 | ¥123.00 | +6.03% | ¥115.00 | ¥129.00 | ¥115.00 | 460.40K |
| 2026-08-21 | ¥116.00 | -1.69% | ¥116.00 | ¥120.00 | ¥115.00 | 76.90K |
| 2026-08-20 | ¥118.00 | +1.72% | ¥116.00 | ¥119.00 | ¥116.00 | 78.00K |
| 2026-08-19 | ¥116.00 | +1.75% | ¥114.00 | ¥117.00 | ¥113.00 | 85.00K |
| 2026-08-18 | ¥114.00 | +0.88% | ¥113.00 | ¥117.00 | ¥113.00 | 98.70K |
| 2026-08-17 | ¥113.00 | +1.80% | ¥111.00 | ¥115.00 | ¥111.00 | 112.40K |
| 2026-08-14 | ¥111.00 | +0.91% | ¥110.00 | ¥113.00 | ¥110.00 | 62.40K |
| 2026-08-13 | ¥110.00 | -2.65% | ¥111.00 | ¥113.00 | ¥108.00 | 190.40K |
| 2026-08-12 | ¥113.00 | -1.74% | ¥114.00 | ¥116.00 | ¥113.00 | 55.10K |
| 2026-08-10 | ¥115.00 | -0.86% | ¥116.00 | ¥117.00 | ¥114.00 | 48.30K |
| 2026-08-07 | ¥116.00 | +0.87% | ¥115.00 | ¥117.00 | ¥113.00 | 77.60K |
| 2026-08-06 | ¥115.00 | 0.00% | ¥115.00 | ¥117.00 | ¥114.00 | 66.10K |
| 2026-08-05 | ¥115.00 | +2.68% | ¥113.00 | ¥117.00 | ¥112.00 | 90.20K |
| 2026-08-04 | ¥112.00 | -1.75% | ¥113.00 | ¥115.00 | ¥112.00 | 80.30K |
| 2026-08-03 | ¥114.00 | +0.88% | ¥113.00 | ¥116.00 | ¥111.00 | 81.60K |
| 2026-07-31 | ¥113.00 | +0.89% | ¥112.00 | ¥115.00 | ¥110.00 | 92.70K |
| 2026-07-30 | ¥112.00 | +4.67% | ¥109.00 | ¥112.00 | ¥109.00 | 63.80K |
| 2026-07-29 | ¥107.00 | -3.60% | ¥111.00 | ¥113.00 | ¥107.00 | 204.20K |
| 2026-07-28 | ¥111.00 | -2.63% | ¥114.00 | ¥114.00 | ¥111.00 | 55.70K |
| 2026-07-27 | ¥114.00 | +2.70% | ¥113.00 | ¥115.00 | ¥112.00 | 76.30K |
| 2026-07-24 | ¥111.00 | -1.77% | ¥112.00 | ¥113.00 | ¥111.00 | 149.40K |
| 2026-07-23 | ¥113.00 | 0.00% | ¥112.00 | ¥114.00 | ¥112.00 | 58.10K |
| 2026-07-22 | ¥113.00 | +0.89% | ¥113.00 | ¥115.00 | ¥112.00 | 87.30K |
| 2026-07-21 | ¥112.00 | -0.88% | ¥113.00 | ¥115.00 | ¥112.00 | 150.10K |
| 2026-07-17 | ¥113.00 | -2.59% | ¥115.00 | ¥116.00 | ¥110.00 | 374.90K |
| 2026-07-16 | ¥116.00 | -6.45% | ¥121.00 | ¥122.00 | ¥116.00 | 495.40K |
| 2026-07-15 | ¥124.00 | -2.36% | ¥121.00 | ¥127.00 | ¥116.00 | 940.90K |
| 2026-07-14 | ¥127.00 | -6.62% | ¥139.00 | ¥139.00 | ¥123.00 | 1.20M |
| 2026-07-13 | ¥136.00 | +11.48% | ¥121.00 | ¥152.00 | ¥118.00 | 3.03M |
| 2026-07-10 | ¥122.00 | -3.17% | ¥121.00 | ¥132.00 | ¥119.00 | 864.40K |
| 2026-07-09 | ¥126.00 | -7.35% | ¥132.00 | ¥149.00 | ¥126.00 | 1.18M |
| 2026-07-08 | ¥136.00 | +4.62% | ¥128.00 | ¥157.00 | ¥125.00 | 2.70M |
| 2026-07-07 | ¥130.00 | -1.52% | ¥130.00 | ¥134.00 | ¥127.00 | 168.30K |
| 2026-07-06 | ¥132.00 | +13.79% | ¥120.00 | ¥135.00 | ¥119.00 | 459.90K |
| 2026-07-03 | ¥116.00 | -0.85% | ¥115.00 | ¥118.00 | ¥114.00 | 31.10K |
| 2026-07-02 | ¥117.00 | +3.54% | ¥114.00 | ¥117.00 | ¥113.00 | 45.00K |
| 2026-07-01 | ¥113.00 | -0.88% | ¥115.00 | ¥115.00 | ¥113.00 | 39.30K |
| 2026-06-30 | ¥114.00 | -0.87% | ¥115.00 | ¥115.00 | ¥112.00 | 41.90K |
| 2026-06-29 | ¥115.00 | +0.88% | ¥114.00 | ¥116.00 | ¥114.00 | 22.50K |
| 2026-06-26 | ¥114.00 | -1.72% | ¥115.00 | ¥116.00 | ¥114.00 | 62.00K |
| 2026-06-25 | ¥116.00 | 0.00% | ¥116.00 | ¥118.00 | ¥115.00 | 28.50K |
| 2026-06-24 | ¥116.00 | +2.65% | ¥113.00 | ¥117.00 | ¥113.00 | 43.80K |
| 2026-06-23 | ¥113.00 | -4.24% | ¥116.00 | ¥117.00 | ¥113.00 | 119.10K |
| 2026-06-22 | ¥118.00 | +5.36% | ¥113.00 | ¥118.00 | ¥113.00 | 111.90K |
| 2026-06-19 | ¥112.00 | -3.45% | ¥116.00 | ¥116.00 | ¥111.00 | 114.10K |
| 2026-06-18 | ¥116.00 | -1.69% | ¥118.00 | ¥118.00 | ¥115.00 | 50.80K |
| 2026-06-17 | ¥118.00 | +8.26% | ¥110.00 | ¥123.00 | ¥110.00 | 300.00K |
| 2026-06-16 | ¥109.00 | -3.54% | ¥114.00 | ¥114.00 | ¥107.00 | 208.00K |
| 2026-06-15 | ¥113.00 | +3.67% | ¥110.00 | ¥114.00 | ¥110.00 | 126.40K |
| 2026-06-12 | ¥109.00 | -1.80% | ¥111.00 | ¥112.00 | ¥109.00 | 51.10K |
| 2026-06-11 | ¥111.00 | 0.00% | ¥110.00 | ¥112.00 | ¥109.00 | 98.70K |
| 2026-06-10 | ¥111.00 | -1.77% | ¥111.00 | ¥113.00 | ¥109.00 | 184.90K |
| 2026-06-09 | ¥113.00 | -0.88% | ¥114.00 | ¥116.00 | ¥111.00 | 237.70K |
| 2026-06-08 | ¥114.00 | -5.79% | ¥117.00 | ¥117.00 | ¥112.00 | 296.00K |
| 2026-06-05 | ¥121.00 | +4.31% | ¥114.00 | ¥125.00 | ¥114.00 | 445.10K |
| 2026-06-04 | ¥116.00 | -0.85% | ¥122.00 | ¥144.00 | ¥115.00 | 2.53M |
| 2026-06-03 | ¥117.00 | +6.36% | ¥109.00 | ¥126.00 | ¥109.00 | 431.40K |
| 2026-06-02 | ¥110.00 | -4.35% | ¥113.00 | ¥114.00 | ¥109.00 | 138.10K |
| 2026-06-01 | ¥115.00 | +7.48% | ¥108.00 | ¥119.00 | ¥108.00 | 162.20K |
| 2026-05-29 | ¥107.00 | -1.83% | ¥111.00 | ¥111.00 | ¥107.00 | 146.00K |
| 2026-05-28 | ¥109.00 | +0.93% | ¥107.00 | ¥111.00 | ¥107.00 | 129.60K |
| 2026-05-27 | ¥108.00 | -0.92% | ¥110.00 | ¥111.00 | ¥106.00 | 185.00K |
| 2026-05-26 | ¥109.00 | -1.80% | ¥110.00 | ¥114.00 | ¥109.00 | 143.80K |
| 2026-05-25 | ¥111.00 | +0.91% | ¥109.00 | ¥112.00 | ¥109.00 | 77.40K |