Asaka Riken Co., Ltd. 5724
TSE · Japan · Non-Energy Minerals
¥2,896.00-14.00 (-0.48%)
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 | ¥2,900.00 | -0.34% | ¥2,910.00 | ¥2,967.00 | ¥2,880.00 | 18.10K |
| 2026-10-01 | ¥2,910.00 | -2.02% | ¥2,955.00 | ¥2,970.00 | ¥2,894.00 | 42.70K |
| 2026-09-30 | ¥2,970.00 | -0.24% | ¥2,927.00 | ¥2,999.00 | ¥2,927.00 | 28.20K |
| 2026-09-29 | ¥2,977.00 | -1.75% | ¥3,000.00 | ¥3,000.00 | ¥2,931.00 | 30.60K |
| 2026-09-28 | ¥3,030.00 | -1.78% | ¥3,085.00 | ¥3,120.00 | ¥3,030.00 | 32.10K |
| 2026-09-25 | ¥3,085.00 | -2.22% | ¥3,135.00 | ¥3,150.00 | ¥3,070.00 | 29.50K |
| 2026-09-24 | ¥3,155.00 | -3.81% | ¥3,285.00 | ¥3,290.00 | ¥3,155.00 | 46.00K |
| 2026-09-18 | ¥3,280.00 | +6.32% | ¥3,100.00 | ¥3,295.00 | ¥3,100.00 | 91.70K |
| 2026-09-17 | ¥3,085.00 | +0.98% | ¥3,090.00 | ¥3,150.00 | ¥3,060.00 | 26.50K |
| 2026-09-16 | ¥3,055.00 | -1.13% | ¥3,095.00 | ¥3,125.00 | ¥3,015.00 | 28.60K |
| 2026-09-15 | ¥3,090.00 | +1.64% | ¥3,015.00 | ¥3,140.00 | ¥3,000.00 | 40.80K |
| 2026-09-14 | ¥3,040.00 | -2.09% | ¥3,080.00 | ¥3,095.00 | ¥2,995.00 | 51.40K |
| 2026-09-11 | ¥3,105.00 | -4.46% | ¥3,100.00 | ¥3,190.00 | ¥3,055.00 | 58.70K |
| 2026-09-10 | ¥3,250.00 | +0.15% | ¥3,265.00 | ¥3,295.00 | ¥3,175.00 | 48.00K |
| 2026-09-09 | ¥3,245.00 | +4.68% | ¥3,140.00 | ¥3,315.00 | ¥3,140.00 | 97.50K |
| 2026-09-08 | ¥3,100.00 | -5.05% | ¥3,225.00 | ¥3,340.00 | ¥3,100.00 | 102.20K |
| 2026-09-07 | ¥3,265.00 | +2.35% | ¥3,170.00 | ¥3,405.00 | ¥3,170.00 | 146.40K |
| 2026-09-04 | ¥3,190.00 | -2.45% | ¥3,380.00 | ¥3,395.00 | ¥3,190.00 | 93.90K |
| 2026-09-03 | ¥3,270.00 | +8.10% | ¥3,095.00 | ¥3,385.00 | ¥3,075.00 | 275.60K |
| 2026-09-02 | ¥3,025.00 | -7.63% | ¥3,160.00 | ¥3,200.00 | ¥3,000.00 | 111.30K |
| 2026-09-01 | ¥3,275.00 | +1.24% | ¥3,190.00 | ¥3,295.00 | ¥3,180.00 | 73.80K |
| 2026-08-31 | ¥3,235.00 | -2.71% | ¥3,275.00 | ¥3,405.00 | ¥3,220.00 | 126.70K |
| 2026-08-28 | ¥3,325.00 | -5.14% | ¥3,500.00 | ¥3,560.00 | ¥3,290.00 | 325.80K |
| 2026-08-27 | ¥3,505.00 | +1.01% | ¥3,260.00 | ¥3,530.00 | ¥3,135.00 | 522.50K |
| 2026-08-26 | ¥3,470.00 | +1.76% | ¥3,480.00 | ¥3,930.00 | ¥3,350.00 | 1.17M |
| 2026-08-25 | ¥3,410.00 | +11.44% | ¥3,200.00 | ¥3,410.00 | ¥3,140.00 | 427.20K |
| 2026-08-24 | ¥3,060.00 | +7.97% | ¥2,934.00 | ¥3,210.00 | ¥2,892.00 | 285.50K |
| 2026-08-21 | ¥2,834.00 | +1.03% | ¥2,805.00 | ¥2,850.00 | ¥2,731.00 | 49.60K |
| 2026-08-20 | ¥2,805.00 | +3.85% | ¥2,850.00 | ¥2,965.00 | ¥2,775.00 | 88.70K |
| 2026-08-19 | ¥2,701.00 | -7.59% | ¥2,823.00 | ¥2,831.00 | ¥2,701.00 | 76.70K |
| 2026-08-18 | ¥2,923.00 | -1.25% | ¥2,930.00 | ¥3,090.00 | ¥2,893.00 | 95.20K |
| 2026-08-17 | ¥2,960.00 | -1.33% | ¥3,050.00 | ¥3,095.00 | ¥2,904.00 | 137.30K |
| 2026-08-14 | ¥3,000.00 | +6.08% | ¥2,840.00 | ¥3,030.00 | ¥2,812.00 | 181.70K |
| 2026-08-13 | ¥2,828.00 | +3.89% | ¥2,688.00 | ¥2,838.00 | ¥2,650.00 | 131.90K |
| 2026-08-12 | ¥2,722.00 | -0.66% | ¥2,770.00 | ¥2,770.00 | ¥2,600.00 | 152.80K |
| 2026-08-10 | ¥2,740.00 | +13.50% | ¥2,514.00 | ¥2,849.00 | ¥2,470.00 | 315.20K |
| 2026-08-07 | ¥2,414.00 | -1.07% | ¥2,490.00 | ¥2,505.00 | ¥2,406.00 | 57.10K |
| 2026-08-06 | ¥2,440.00 | -0.97% | ¥2,498.00 | ¥2,530.00 | ¥2,439.00 | 51.40K |
| 2026-08-05 | ¥2,464.00 | +3.88% | ¥2,422.00 | ¥2,495.00 | ¥2,389.00 | 55.70K |
| 2026-08-04 | ¥2,372.00 | +3.99% | ¥2,300.00 | ¥2,400.00 | ¥2,300.00 | 39.10K |
| 2026-08-03 | ¥2,281.00 | -3.31% | ¥2,373.00 | ¥2,373.00 | ¥2,275.00 | 38.70K |
| 2026-07-31 | ¥2,359.00 | +8.21% | ¥2,220.00 | ¥2,380.00 | ¥2,200.00 | 41.50K |
| 2026-07-30 | ¥2,180.00 | -0.32% | ¥2,150.00 | ¥2,217.00 | ¥2,122.00 | 27.30K |
| 2026-07-29 | ¥2,187.00 | -3.99% | ¥2,266.00 | ¥2,266.00 | ¥2,121.00 | 69.00K |
| 2026-07-28 | ¥2,278.00 | -6.83% | ¥2,429.00 | ¥2,429.00 | ¥2,252.00 | 49.00K |
| 2026-07-27 | ¥2,445.00 | +4.71% | ¥2,385.00 | ¥2,445.00 | ¥2,355.00 | 34.50K |
| 2026-07-24 | ¥2,335.00 | -2.55% | ¥2,346.00 | ¥2,365.00 | ¥2,315.00 | 27.10K |
| 2026-07-23 | ¥2,396.00 | +0.17% | ¥2,410.00 | ¥2,447.00 | ¥2,364.00 | 24.30K |
| 2026-07-22 | ¥2,392.00 | +2.05% | ¥2,345.00 | ¥2,428.00 | ¥2,328.00 | 42.10K |
| 2026-07-21 | ¥2,344.00 | +4.27% | ¥2,250.00 | ¥2,349.00 | ¥2,211.00 | 35.00K |
| 2026-07-17 | ¥2,248.00 | -5.94% | ¥2,301.00 | ¥2,311.00 | ¥2,184.00 | 79.00K |
| 2026-07-16 | ¥2,390.00 | -3.36% | ¥2,423.00 | ¥2,476.00 | ¥2,390.00 | 46.70K |
| 2026-07-15 | ¥2,473.00 | +3.39% | ¥2,413.00 | ¥2,510.00 | ¥2,390.00 | 35.50K |
| 2026-07-14 | ¥2,392.00 | -0.54% | ¥2,400.00 | ¥2,416.00 | ¥2,363.00 | 30.30K |
| 2026-07-13 | ¥2,405.00 | -3.06% | ¥2,450.00 | ¥2,500.00 | ¥2,383.00 | 41.20K |
| 2026-07-10 | ¥2,481.00 | +2.10% | ¥2,420.00 | ¥2,530.00 | ¥2,420.00 | 32.20K |
| 2026-07-09 | ¥2,430.00 | -1.74% | ¥2,445.00 | ¥2,449.00 | ¥2,400.00 | 41.30K |
| 2026-07-08 | ¥2,473.00 | -3.96% | ¥2,560.00 | ¥2,575.00 | ¥2,473.00 | 56.60K |
| 2026-07-07 | ¥2,575.00 | -6.40% | ¥2,730.00 | ¥2,730.00 | ¥2,571.00 | 88.60K |
| 2026-07-06 | ¥2,751.00 | +2.61% | ¥2,775.00 | ¥2,907.00 | ¥2,740.00 | 169.90K |
| 2026-07-03 | ¥2,681.00 | +5.76% | ¥2,635.00 | ¥2,681.00 | ¥2,522.00 | 55.30K |
| 2026-07-02 | ¥2,535.00 | +1.52% | ¥2,575.00 | ¥2,628.00 | ¥2,533.00 | 75.90K |
| 2026-07-01 | ¥2,497.00 | +2.34% | ¥2,441.00 | ¥2,497.00 | ¥2,426.00 | 20.80K |
| 2026-06-30 | ¥2,440.00 | -3.02% | ¥2,645.00 | ¥2,646.00 | ¥2,413.00 | 63.00K |
| 2026-06-29 | ¥2,516.00 | +5.05% | ¥2,600.00 | ¥2,680.00 | ¥2,486.00 | 83.00K |
| 2026-06-26 | ¥2,395.00 | -2.04% | ¥2,404.00 | ¥2,467.00 | ¥2,395.00 | 21.80K |
| 2026-06-25 | ¥2,445.00 | +1.96% | ¥2,435.00 | ¥2,467.00 | ¥2,368.00 | 22.60K |
| 2026-06-24 | ¥2,398.00 | -4.27% | ¥2,455.00 | ¥2,499.00 | ¥2,366.00 | 61.30K |
| 2026-06-23 | ¥2,505.00 | -3.99% | ¥2,625.00 | ¥2,632.00 | ¥2,482.00 | 55.10K |
| 2026-06-22 | ¥2,609.00 | -0.15% | ¥2,645.00 | ¥2,655.00 | ¥2,556.00 | 47.30K |
| 2026-06-19 | ¥2,613.00 | -1.40% | ¥2,620.00 | ¥2,668.00 | ¥2,555.00 | 55.00K |
| 2026-06-18 | ¥2,650.00 | +0.76% | ¥2,721.00 | ¥2,724.00 | ¥2,578.00 | 82.60K |
| 2026-06-17 | ¥2,630.00 | +4.91% | ¥2,530.00 | ¥2,690.00 | ¥2,503.00 | 69.60K |
| 2026-06-16 | ¥2,507.00 | +4.24% | ¥2,450.00 | ¥2,520.00 | ¥2,401.00 | 49.10K |
| 2026-06-15 | ¥2,405.00 | +4.79% | ¥2,330.00 | ¥2,405.00 | ¥2,328.00 | 36.00K |
| 2026-06-12 | ¥2,295.00 | +2.87% | ¥2,274.00 | ¥2,325.00 | ¥2,246.00 | 49.00K |
| 2026-06-11 | ¥2,231.00 | -0.84% | ¥2,200.00 | ¥2,258.00 | ¥2,180.00 | 55.40K |
| 2026-06-10 | ¥2,250.00 | -4.58% | ¥2,328.00 | ¥2,350.00 | ¥2,211.00 | 80.40K |
| 2026-06-09 | ¥2,358.00 | -4.19% | ¥2,461.00 | ¥2,509.00 | ¥2,357.00 | 56.20K |
| 2026-06-08 | ¥2,461.00 | -5.24% | ¥2,500.00 | ¥2,521.00 | ¥2,458.00 | 65.90K |
| 2026-06-05 | ¥2,597.00 | +2.85% | ¥2,551.00 | ¥2,654.00 | ¥2,551.00 | 36.20K |
| 2026-06-04 | ¥2,525.00 | -1.98% | ¥2,576.00 | ¥2,576.00 | ¥2,518.00 | 22.90K |
| 2026-06-03 | ¥2,576.00 | -0.73% | ¥2,570.00 | ¥2,619.00 | ¥2,535.00 | 38.90K |
| 2026-06-02 | ¥2,595.00 | -1.26% | ¥2,601.00 | ¥2,603.00 | ¥2,506.00 | 64.90K |
| 2026-06-01 | ¥2,628.00 | -1.20% | ¥2,640.00 | ¥2,678.00 | ¥2,620.00 | 42.80K |
| 2026-05-29 | ¥2,660.00 | -3.90% | ¥2,799.00 | ¥2,801.00 | ¥2,660.00 | 29.70K |
| 2026-05-28 | ¥2,768.00 | -0.22% | ¥2,807.00 | ¥2,818.00 | ¥2,709.00 | 26.10K |
| 2026-05-27 | ¥2,774.00 | -1.63% | ¥2,820.00 | ¥2,845.00 | ¥2,750.00 | 38.00K |
| 2026-05-26 | ¥2,820.00 | +0.79% | ¥2,807.00 | ¥2,849.00 | ¥2,770.00 | 33.10K |
| 2026-05-25 | ¥2,798.00 | -1.20% | ¥2,852.00 | ¥2,930.00 | ¥2,787.00 | 43.10K |