ASMARQ Co.,Ltd. 4197
TSE · Japan · Commercial Services
¥2,404.00+21.00 (+0.88%)
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 | ¥2,404.00 | +0.88% | ¥2,400.00 | ¥2,404.00 | ¥2,400.00 | 1.90K |
| 2026-10-01 | ¥2,383.00 | -0.46% | ¥2,394.00 | ¥2,395.00 | ¥2,383.00 | 1.20K |
| 2026-09-30 | ¥2,394.00 | +0.17% | ¥2,390.00 | ¥2,394.00 | ¥2,383.00 | 800 |
| 2026-09-29 | ¥2,390.00 | +0.46% | ¥2,385.00 | ¥2,390.00 | ¥2,385.00 | 2.00K |
| 2026-09-28 | ¥2,379.00 | +0.21% | ¥2,374.00 | ¥2,379.00 | ¥2,361.00 | 1.10K |
| 2026-09-25 | ¥2,374.00 | +0.55% | ¥2,370.00 | ¥2,374.00 | ¥2,370.00 | 200 |
| 2026-09-24 | ¥2,361.00 | -0.59% | ¥2,363.00 | ¥2,375.00 | ¥2,361.00 | 800 |
| 2026-09-18 | ¥2,375.00 | -0.08% | ¥2,375.00 | ¥2,375.00 | ¥2,375.00 | 400 |
| 2026-09-17 | ¥2,377.00 | +1.54% | ¥2,341.00 | ¥2,377.00 | ¥2,341.00 | 200 |
| 2026-09-16 | ¥2,341.00 | -0.85% | ¥2,382.00 | ¥2,382.00 | ¥2,341.00 | 2.30K |
| 2026-09-15 | ¥2,361.00 | +0.04% | ¥2,361.00 | ¥2,361.00 | ¥2,361.00 | 200 |
| 2026-09-14 | ¥2,360.00 | -0.76% | ¥2,382.00 | ¥2,382.00 | ¥2,360.00 | 700 |
| 2026-09-11 | ¥2,378.00 | +0.38% | ¥2,369.00 | ¥2,378.00 | ¥2,369.00 | 300 |
| 2026-09-10 | ¥2,369.00 | -0.17% | ¥2,369.00 | ¥2,369.00 | ¥2,369.00 | 200 |
| 2026-09-09 | ¥2,373.00 | +1.37% | ¥2,350.00 | ¥2,373.00 | ¥2,350.00 | 700 |
| 2026-09-08 | ¥2,341.00 | -0.68% | ¥2,350.00 | ¥2,350.00 | ¥2,341.00 | 300 |
| 2026-09-07 | ¥2,357.00 | -0.92% | ¥2,379.00 | ¥2,379.00 | ¥2,340.00 | 600 |
| 2026-09-04 | ¥2,379.00 | +1.15% | ¥2,352.00 | ¥2,379.00 | ¥2,340.00 | 1.00K |
| 2026-09-03 | ¥2,352.00 | -1.18% | ¥2,381.00 | ¥2,381.00 | ¥2,352.00 | 500 |
| 2026-09-02 | ¥2,380.00 | -0.08% | ¥2,383.00 | ¥2,383.00 | ¥2,380.00 | 700 |
| 2026-09-01 | ¥2,382.00 | +0.13% | ¥2,380.00 | ¥2,395.00 | ¥2,380.00 | 500 |
| 2026-08-31 | ¥2,379.00 | +0.04% | ¥2,380.00 | ¥2,395.00 | ¥2,379.00 | 1.10K |
| 2026-08-28 | ¥2,378.00 | +0.13% | ¥2,375.00 | ¥2,378.00 | ¥2,375.00 | 600 |
| 2026-08-27 | ¥2,375.00 | +0.72% | ¥2,363.00 | ¥2,375.00 | ¥2,350.00 | 1.60K |
| 2026-08-26 | ¥2,358.00 | +0.26% | ¥2,361.00 | ¥2,361.00 | ¥2,358.00 | 200 |
| 2026-08-25 | ¥2,352.00 | +0.04% | ¥2,366.00 | ¥2,366.00 | ¥2,352.00 | 500 |
| 2026-08-24 | ¥2,351.00 | +0.04% | ¥2,351.00 | ¥2,351.00 | ¥2,351.00 | 300 |
| 2026-08-21 | ¥2,350.00 | +0.17% | ¥2,346.00 | ¥2,350.00 | ¥2,343.00 | 300 |
| 2026-08-20 | ¥2,346.00 | -0.04% | ¥2,340.00 | ¥2,346.00 | ¥2,340.00 | 200 |
| 2026-08-19 | ¥2,347.00 | -0.13% | ¥2,340.00 | ¥2,347.00 | ¥2,340.00 | 300 |
| 2026-08-18 | ¥2,350.00 | 0.00% | ¥2,350.00 | ¥2,350.00 | ¥2,332.00 | 400 |
| 2026-08-17 | ¥2,350.00 | +1.29% | ¥2,325.00 | ¥2,350.00 | ¥2,325.00 | 1.70K |
| 2026-08-14 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 0 |
| 2026-08-13 | ¥2,320.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,320.00 | 0 |
| 2026-08-12 | ¥2,320.00 | 0.00% | ¥2,335.00 | ¥2,335.00 | ¥2,320.00 | 900 |
| 2026-08-10 | ¥2,320.00 | +0.52% | ¥2,336.00 | ¥2,336.00 | ¥2,308.00 | 300 |
| 2026-08-07 | ¥2,308.00 | -0.86% | ¥2,308.00 | ¥2,308.00 | ¥2,308.00 | 100 |
| 2026-08-06 | ¥2,328.00 | +0.91% | ¥2,328.00 | ¥2,328.00 | ¥2,328.00 | 100 |
| 2026-08-05 | ¥2,307.00 | -0.43% | ¥2,308.00 | ¥2,308.00 | ¥2,307.00 | 200 |
| 2026-08-04 | ¥2,317.00 | -0.77% | ¥2,335.00 | ¥2,335.00 | ¥2,317.00 | 500 |
| 2026-08-03 | ¥2,335.00 | -0.13% | ¥2,335.00 | ¥2,335.00 | ¥2,335.00 | 200 |
| 2026-07-31 | ¥2,338.00 | +1.48% | ¥2,304.00 | ¥2,338.00 | ¥2,304.00 | 1.70K |
| 2026-07-30 | ¥2,304.00 | -0.04% | ¥2,304.00 | ¥2,305.00 | ¥2,304.00 | 700 |
| 2026-07-29 | ¥2,305.00 | +0.09% | ¥2,303.00 | ¥2,305.00 | ¥2,303.00 | 500 |
| 2026-07-28 | ¥2,303.00 | 0.00% | ¥2,303.00 | ¥2,333.00 | ¥2,303.00 | 500 |
| 2026-07-27 | ¥2,303.00 | -0.78% | ¥2,320.00 | ¥2,321.00 | ¥2,303.00 | 600 |
| 2026-07-24 | ¥2,321.00 | 0.00% | ¥2,320.00 | ¥2,321.00 | ¥2,320.00 | 300 |
| 2026-07-23 | ¥2,321.00 | -0.56% | ¥2,334.00 | ¥2,334.00 | ¥2,321.00 | 300 |
| 2026-07-22 | ¥2,334.00 | +0.17% | ¥2,321.00 | ¥2,334.00 | ¥2,321.00 | 200 |
| 2026-07-21 | ¥2,330.00 | +0.87% | ¥2,305.00 | ¥2,330.00 | ¥2,304.00 | 2.90K |
| 2026-07-17 | ¥2,310.00 | -0.04% | ¥2,310.00 | ¥2,310.00 | ¥2,310.00 | 500 |
| 2026-07-16 | ¥2,311.00 | -0.09% | ¥2,313.00 | ¥2,313.00 | ¥2,311.00 | 400 |
| 2026-07-15 | ¥2,313.00 | -0.17% | ¥2,317.00 | ¥2,350.00 | ¥2,311.00 | 1.70K |
| 2026-07-14 | ¥2,317.00 | +0.22% | ¥2,312.00 | ¥2,328.00 | ¥2,311.00 | 600 |
| 2026-07-13 | ¥2,312.00 | +1.00% | ¥2,291.00 | ¥2,332.00 | ¥2,291.00 | 1.40K |
| 2026-07-10 | ¥2,289.00 | +0.79% | ¥2,272.00 | ¥2,289.00 | ¥2,272.00 | 700 |
| 2026-07-09 | ¥2,271.00 | +0.40% | ¥2,250.00 | ¥2,272.00 | ¥2,250.00 | 700 |
| 2026-07-08 | ¥2,262.00 | -0.35% | ¥2,269.00 | ¥2,269.00 | ¥2,262.00 | 200 |
| 2026-07-07 | ¥2,270.00 | 0.00% | ¥2,270.00 | ¥2,270.00 | ¥2,270.00 | 600 |
| 2026-07-06 | ¥2,270.00 | +2.02% | ¥2,214.00 | ¥2,270.00 | ¥2,214.00 | 700 |
| 2026-07-03 | ¥2,225.00 | +0.18% | ¥2,188.00 | ¥2,239.00 | ¥2,188.00 | 1.80K |
| 2026-07-02 | ¥2,221.00 | +0.05% | ¥2,210.00 | ¥2,221.00 | ¥2,205.00 | 900 |
| 2026-07-01 | ¥2,220.00 | +2.02% | ¥2,180.00 | ¥2,220.00 | ¥2,176.00 | 900 |
| 2026-06-30 | ¥2,176.00 | -0.09% | ¥2,179.00 | ¥2,200.00 | ¥2,176.00 | 1.80K |
| 2026-06-29 | ¥2,178.00 | -0.64% | ¥2,200.00 | ¥2,200.00 | ¥2,178.00 | 1.50K |
| 2026-06-26 | ¥2,192.00 | +1.39% | ¥2,160.00 | ¥2,214.00 | ¥2,160.00 | 3.10K |
| 2026-06-25 | ¥2,162.00 | +0.28% | ¥2,160.00 | ¥2,162.00 | ¥2,156.00 | 4.40K |
| 2026-06-24 | ¥2,156.00 | -0.87% | ¥2,171.00 | ¥2,172.00 | ¥2,155.00 | 6.00K |
| 2026-06-23 | ¥2,175.00 | -0.09% | ¥2,177.00 | ¥2,182.00 | ¥2,175.00 | 2.80K |
| 2026-06-22 | ¥2,177.00 | 0.00% | ¥2,182.00 | ¥2,182.00 | ¥2,171.00 | 2.40K |
| 2026-06-19 | ¥2,177.00 | -0.14% | ¥2,183.00 | ¥2,183.00 | ¥2,176.00 | 5.40K |
| 2026-06-18 | ¥2,180.00 | -2.02% | ¥2,225.00 | ¥2,225.00 | ¥2,180.00 | 7.30K |
| 2026-06-17 | ¥2,225.00 | +1.14% | ¥2,201.00 | ¥2,245.00 | ¥2,185.00 | 3.30K |
| 2026-06-16 | ¥2,200.00 | -2.91% | ¥2,266.00 | ¥2,266.00 | ¥2,200.00 | 5.30K |
| 2026-06-15 | ¥2,266.00 | -0.13% | ¥2,262.00 | ¥2,266.00 | ¥2,262.00 | 1.00K |
| 2026-06-12 | ¥2,269.00 | -0.13% | ¥2,272.00 | ¥2,287.00 | ¥2,269.00 | 900 |
| 2026-06-11 | ¥2,272.00 | -1.43% | ¥2,305.00 | ¥2,305.00 | ¥2,270.00 | 600 |
| 2026-06-10 | ¥2,305.00 | +1.54% | ¥2,295.00 | ¥2,305.00 | ¥2,295.00 | 600 |
| 2026-06-09 | ¥2,270.00 | -0.57% | ¥2,270.00 | ¥2,275.00 | ¥2,270.00 | 1.80K |
| 2026-06-08 | ¥2,283.00 | -0.61% | ¥2,271.00 | ¥2,283.00 | ¥2,271.00 | 1.30K |
| 2026-06-05 | ¥2,297.00 | +0.39% | ¥2,275.00 | ¥2,298.00 | ¥2,270.00 | 1.40K |
| 2026-06-04 | ¥2,288.00 | -0.13% | ¥2,272.00 | ¥2,307.00 | ¥2,272.00 | 1.00K |
| 2026-06-03 | ¥2,291.00 | +3.52% | ¥2,263.00 | ¥2,310.00 | ¥2,263.00 | 3.40K |
| 2026-06-02 | ¥2,213.00 | -1.64% | ¥2,250.00 | ¥2,271.00 | ¥2,147.00 | 13.00K |
| 2026-06-01 | ¥2,250.00 | -2.77% | ¥2,302.00 | ¥2,302.00 | ¥2,250.00 | 7.80K |
| 2026-05-29 | ¥2,314.00 | -0.69% | ¥2,330.00 | ¥2,330.00 | ¥2,301.00 | 6.40K |
| 2026-05-28 | ¥2,330.00 | -1.35% | ¥2,300.00 | ¥2,330.00 | ¥2,289.00 | 7.70K |
| 2026-05-27 | ¥2,362.00 | -0.96% | ¥2,380.00 | ¥2,398.00 | ¥2,362.00 | 2.30K |
| 2026-05-26 | ¥2,385.00 | 0.00% | ¥2,385.00 | ¥2,396.00 | ¥2,385.00 | 800 |
| 2026-05-25 | ¥2,385.00 | 0.00% | ¥2,382.00 | ¥2,385.00 | ¥2,381.00 | 700 |