ASAHI Net, Inc. 3834
TSE · Japan · Communications
¥587.00-8.00 (-1.34%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥586.00 | -1.51% | ¥595.00 | ¥595.00 | ¥584.00 | 77.80K |
| 2026-10-01 | ¥595.00 | -0.67% | ¥598.00 | ¥598.00 | ¥594.00 | 69.20K |
| 2026-09-30 | ¥599.00 | +0.67% | ¥595.00 | ¥600.00 | ¥595.00 | 54.10K |
| 2026-09-29 | ¥595.00 | -2.14% | ¥600.00 | ¥602.00 | ¥595.00 | 94.50K |
| 2026-09-28 | ¥608.00 | -0.16% | ¥608.00 | ¥609.00 | ¥606.00 | 47.70K |
| 2026-09-25 | ¥609.00 | +0.16% | ¥608.00 | ¥613.00 | ¥607.00 | 53.50K |
| 2026-09-24 | ¥608.00 | 0.00% | ¥608.00 | ¥610.00 | ¥606.00 | 41.00K |
| 2026-09-18 | ¥608.00 | -0.49% | ¥608.00 | ¥609.00 | ¥607.00 | 39.90K |
| 2026-09-17 | ¥611.00 | +0.49% | ¥608.00 | ¥611.00 | ¥607.00 | 39.70K |
| 2026-09-16 | ¥608.00 | +0.33% | ¥606.00 | ¥609.00 | ¥606.00 | 25.00K |
| 2026-09-15 | ¥606.00 | -0.16% | ¥607.00 | ¥609.00 | ¥605.00 | 41.20K |
| 2026-09-14 | ¥607.00 | +0.83% | ¥602.00 | ¥607.00 | ¥600.00 | 49.30K |
| 2026-09-11 | ¥602.00 | -0.66% | ¥601.00 | ¥608.00 | ¥600.00 | 62.70K |
| 2026-09-10 | ¥606.00 | +1.00% | ¥599.00 | ¥607.00 | ¥598.00 | 47.70K |
| 2026-09-09 | ¥600.00 | -1.15% | ¥606.00 | ¥606.00 | ¥600.00 | 89.20K |
| 2026-09-08 | ¥607.00 | -0.33% | ¥608.00 | ¥611.00 | ¥604.00 | 59.30K |
| 2026-09-07 | ¥609.00 | -1.14% | ¥614.00 | ¥614.00 | ¥609.00 | 51.80K |
| 2026-09-04 | ¥616.00 | +0.33% | ¥614.00 | ¥616.00 | ¥610.00 | 50.90K |
| 2026-09-03 | ¥614.00 | +0.16% | ¥615.00 | ¥616.00 | ¥611.00 | 27.50K |
| 2026-09-02 | ¥613.00 | -0.81% | ¥613.00 | ¥617.00 | ¥612.00 | 56.20K |
| 2026-09-01 | ¥618.00 | -0.48% | ¥620.00 | ¥622.00 | ¥615.00 | 85.30K |
| 2026-08-31 | ¥621.00 | -0.64% | ¥621.00 | ¥625.00 | ¥618.00 | 84.90K |
| 2026-08-28 | ¥625.00 | +0.32% | ¥621.00 | ¥625.00 | ¥620.00 | 33.30K |
| 2026-08-27 | ¥623.00 | 0.00% | ¥622.00 | ¥625.00 | ¥620.00 | 52.30K |
| 2026-08-26 | ¥623.00 | 0.00% | ¥623.00 | ¥627.00 | ¥622.00 | 29.10K |
| 2026-08-25 | ¥623.00 | -0.80% | ¥630.00 | ¥630.00 | ¥623.00 | 43.50K |
| 2026-08-24 | ¥628.00 | +0.32% | ¥628.00 | ¥630.00 | ¥626.00 | 44.10K |
| 2026-08-21 | ¥626.00 | +0.16% | ¥624.00 | ¥627.00 | ¥622.00 | 34.10K |
| 2026-08-20 | ¥625.00 | +0.32% | ¥625.00 | ¥626.00 | ¥620.00 | 51.10K |
| 2026-08-19 | ¥623.00 | 0.00% | ¥623.00 | ¥625.00 | ¥619.00 | 26.50K |
| 2026-08-18 | ¥623.00 | +0.48% | ¥621.00 | ¥625.00 | ¥618.00 | 42.00K |
| 2026-08-17 | ¥620.00 | -0.16% | ¥620.00 | ¥625.00 | ¥618.00 | 29.00K |
| 2026-08-14 | ¥621.00 | +0.98% | ¥615.00 | ¥622.00 | ¥611.00 | 52.90K |
| 2026-08-13 | ¥615.00 | 0.00% | ¥617.00 | ¥617.00 | ¥613.00 | 33.30K |
| 2026-08-12 | ¥615.00 | +0.33% | ¥617.00 | ¥618.00 | ¥614.00 | 37.40K |
| 2026-08-10 | ¥613.00 | -0.49% | ¥615.00 | ¥618.00 | ¥608.00 | 56.20K |
| 2026-08-07 | ¥616.00 | -2.07% | ¥610.00 | ¥619.00 | ¥604.00 | 82.80K |
| 2026-08-06 | ¥629.00 | 0.00% | ¥628.00 | ¥634.00 | ¥628.00 | 37.20K |
| 2026-08-05 | ¥629.00 | +0.48% | ¥626.00 | ¥632.00 | ¥626.00 | 32.30K |
| 2026-08-04 | ¥626.00 | -0.79% | ¥631.00 | ¥632.00 | ¥626.00 | 73.70K |
| 2026-08-03 | ¥631.00 | -0.47% | ¥634.00 | ¥636.00 | ¥631.00 | 47.30K |
| 2026-07-31 | ¥634.00 | -1.55% | ¥641.00 | ¥645.00 | ¥634.00 | 67.30K |
| 2026-07-30 | ¥644.00 | -1.08% | ¥647.00 | ¥651.00 | ¥642.00 | 52.40K |
| 2026-07-29 | ¥651.00 | +1.56% | ¥642.00 | ¥653.00 | ¥639.00 | 63.20K |
| 2026-07-28 | ¥641.00 | +0.16% | ¥640.00 | ¥643.00 | ¥635.00 | 33.10K |
| 2026-07-27 | ¥640.00 | +0.63% | ¥638.00 | ¥643.00 | ¥637.00 | 22.10K |
| 2026-07-24 | ¥636.00 | 0.00% | ¥634.00 | ¥637.00 | ¥631.00 | 28.60K |
| 2026-07-23 | ¥636.00 | -0.31% | ¥633.00 | ¥637.00 | ¥631.00 | 27.00K |
| 2026-07-22 | ¥638.00 | +0.63% | ¥634.00 | ¥639.00 | ¥631.00 | 28.20K |
| 2026-07-21 | ¥634.00 | -0.94% | ¥640.00 | ¥644.00 | ¥634.00 | 35.40K |
| 2026-07-17 | ¥640.00 | +0.63% | ¥634.00 | ¥641.00 | ¥632.00 | 20.00K |
| 2026-07-16 | ¥636.00 | +0.47% | ¥632.00 | ¥640.00 | ¥631.00 | 19.20K |
| 2026-07-15 | ¥633.00 | 0.00% | ¥640.00 | ¥640.00 | ¥633.00 | 33.40K |
| 2026-07-14 | ¥633.00 | +0.48% | ¥630.00 | ¥640.00 | ¥630.00 | 25.20K |
| 2026-07-13 | ¥630.00 | +0.32% | ¥631.00 | ¥634.00 | ¥630.00 | 18.50K |
| 2026-07-10 | ¥628.00 | -0.32% | ¥629.00 | ¥636.00 | ¥627.00 | 49.30K |
| 2026-07-09 | ¥630.00 | +0.64% | ¥630.00 | ¥631.00 | ¥627.00 | 28.10K |
| 2026-07-08 | ¥626.00 | +0.16% | ¥626.00 | ¥629.00 | ¥625.00 | 27.50K |
| 2026-07-07 | ¥625.00 | +1.30% | ¥620.00 | ¥626.00 | ¥619.00 | 32.30K |
| 2026-07-06 | ¥617.00 | +0.16% | ¥616.00 | ¥619.00 | ¥616.00 | 30.00K |
| 2026-07-03 | ¥616.00 | -0.16% | ¥622.00 | ¥622.00 | ¥615.00 | 44.20K |
| 2026-07-02 | ¥617.00 | +0.98% | ¥613.00 | ¥624.00 | ¥610.00 | 63.90K |
| 2026-07-01 | ¥611.00 | 0.00% | ¥612.00 | ¥614.00 | ¥609.00 | 21.40K |
| 2026-06-30 | ¥611.00 | +0.33% | ¥613.00 | ¥616.00 | ¥609.00 | 47.60K |
| 2026-06-29 | ¥609.00 | +0.50% | ¥611.00 | ¥615.00 | ¥609.00 | 71.30K |
| 2026-06-26 | ¥606.00 | +0.50% | ¥604.00 | ¥612.00 | ¥600.00 | 36.10K |
| 2026-06-25 | ¥603.00 | 0.00% | ¥607.00 | ¥607.00 | ¥603.00 | 21.20K |
| 2026-06-24 | ¥603.00 | -0.66% | ¥606.00 | ¥609.00 | ¥603.00 | 24.90K |
| 2026-06-23 | ¥607.00 | +0.66% | ¥603.00 | ¥607.00 | ¥600.00 | 40.60K |
| 2026-06-22 | ¥603.00 | -1.15% | ¥611.00 | ¥611.00 | ¥603.00 | 42.00K |
| 2026-06-19 | ¥610.00 | +0.49% | ¥607.00 | ¥615.00 | ¥607.00 | 37.30K |
| 2026-06-18 | ¥607.00 | +0.17% | ¥609.00 | ¥612.00 | ¥605.00 | 30.20K |
| 2026-06-17 | ¥606.00 | +1.00% | ¥602.00 | ¥611.00 | ¥602.00 | 56.70K |
| 2026-06-16 | ¥600.00 | -0.33% | ¥602.00 | ¥603.00 | ¥600.00 | 37.30K |
| 2026-06-15 | ¥602.00 | -0.99% | ¥610.00 | ¥610.00 | ¥602.00 | 31.70K |
| 2026-06-12 | ¥608.00 | -0.65% | ¥614.00 | ¥614.00 | ¥605.00 | 57.90K |
| 2026-06-11 | ¥612.00 | +0.49% | ¥613.00 | ¥613.00 | ¥606.00 | 27.80K |
| 2026-06-10 | ¥609.00 | +0.83% | ¥604.00 | ¥611.00 | ¥604.00 | 29.90K |
| 2026-06-09 | ¥604.00 | +0.50% | ¥603.00 | ¥609.00 | ¥602.00 | 40.80K |
| 2026-06-08 | ¥601.00 | +0.67% | ¥595.00 | ¥605.00 | ¥594.00 | 60.80K |
| 2026-06-05 | ¥597.00 | 0.00% | ¥593.00 | ¥601.00 | ¥593.00 | 26.00K |
| 2026-06-04 | ¥597.00 | +0.51% | ¥594.00 | ¥597.00 | ¥591.00 | 30.30K |
| 2026-06-03 | ¥594.00 | +0.85% | ¥588.00 | ¥596.00 | ¥586.00 | 51.20K |
| 2026-06-02 | ¥589.00 | -0.84% | ¥593.00 | ¥594.00 | ¥588.00 | 55.30K |
| 2026-06-01 | ¥594.00 | -0.67% | ¥598.00 | ¥600.00 | ¥594.00 | 70.20K |
| 2026-05-29 | ¥598.00 | 0.00% | ¥598.00 | ¥605.00 | ¥597.00 | 38.60K |
| 2026-05-28 | ¥598.00 | -0.83% | ¥602.00 | ¥602.00 | ¥596.00 | 37.90K |
| 2026-05-27 | ¥603.00 | +1.34% | ¥595.00 | ¥604.00 | ¥594.00 | 50.40K |
| 2026-05-26 | ¥595.00 | -0.17% | ¥594.00 | ¥597.00 | ¥592.00 | 54.80K |
| 2026-05-25 | ¥596.00 | -0.67% | ¥599.00 | ¥599.00 | ¥594.00 | 65.80K |