Asaka Industrial Co., Ltd. 5962
TSE · Japan · Consumer Durables
¥2,160.00-6.00 (-0.28%)
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 | ¥2,160.00 | -0.28% | ¥2,171.00 | ¥2,200.00 | ¥2,160.00 | 700 |
| 2026-10-01 | ¥2,166.00 | +0.28% | ¥2,166.00 | ¥2,166.00 | ¥2,166.00 | 100 |
| 2026-09-30 | ¥2,160.00 | 0.00% | ¥2,160.00 | ¥2,160.00 | ¥2,160.00 | 100 |
| 2026-09-29 | ¥2,160.00 | 0.00% | ¥2,160.00 | ¥2,160.00 | ¥2,160.00 | 400 |
| 2026-09-28 | ¥2,160.00 | +1.41% | ¥2,154.00 | ¥2,160.00 | ¥2,154.00 | 900 |
| 2026-09-25 | ¥2,130.00 | -0.37% | ¥2,138.00 | ¥2,139.00 | ¥2,130.00 | 500 |
| 2026-09-24 | ¥2,138.00 | +2.99% | ¥2,077.00 | ¥2,138.00 | ¥2,077.00 | 700 |
| 2026-09-18 | ¥2,076.00 | 0.00% | ¥2,076.00 | ¥2,076.00 | ¥2,076.00 | 200 |
| 2026-09-17 | ¥2,076.00 | -1.38% | ¥2,126.00 | ¥2,126.00 | ¥2,076.00 | 200 |
| 2026-09-16 | ¥2,105.00 | -0.24% | ¥2,129.00 | ¥2,129.00 | ¥2,105.00 | 1.50K |
| 2026-09-15 | ¥2,110.00 | +1.69% | ¥2,078.00 | ¥2,110.00 | ¥2,078.00 | 800 |
| 2026-09-14 | ¥2,075.00 | 0.00% | ¥2,075.00 | ¥2,075.00 | ¥2,075.00 | 300 |
| 2026-09-11 | ¥2,075.00 | +0.05% | ¥2,075.00 | ¥2,075.00 | ¥2,074.00 | 400 |
| 2026-09-10 | ¥2,074.00 | -1.38% | ¥2,077.00 | ¥2,077.00 | ¥2,074.00 | 300 |
| 2026-09-09 | ¥2,103.00 | +1.40% | ¥2,074.00 | ¥2,132.00 | ¥2,074.00 | 1.40K |
| 2026-09-08 | ¥2,074.00 | -0.53% | ¥2,080.00 | ¥2,080.00 | ¥2,074.00 | 400 |
| 2026-09-07 | ¥2,085.00 | -2.48% | ¥2,138.00 | ¥2,138.00 | ¥2,085.00 | 300 |
| 2026-09-04 | ¥2,138.00 | -0.56% | ¥2,150.00 | ¥2,150.00 | ¥2,080.00 | 1.50K |
| 2026-09-03 | ¥2,150.00 | +6.81% | ¥2,100.00 | ¥2,150.00 | ¥2,081.00 | 2.10K |
| 2026-09-02 | ¥2,013.00 | -0.05% | ¥2,064.00 | ¥2,099.00 | ¥2,013.00 | 1.10K |
| 2026-09-01 | ¥2,014.00 | +0.10% | ¥2,062.00 | ¥2,062.00 | ¥2,013.00 | 300 |
| 2026-08-31 | ¥2,012.00 | -0.05% | ¥2,011.00 | ¥2,012.00 | ¥2,011.00 | 300 |
| 2026-08-28 | ¥2,013.00 | -1.80% | ¥2,050.00 | ¥2,050.00 | ¥2,011.00 | 500 |
| 2026-08-27 | ¥2,050.00 | +3.54% | ¥2,050.00 | ¥2,051.00 | ¥2,000.00 | 3.40K |
| 2026-08-26 | ¥1,980.00 | -1.00% | ¥1,980.00 | ¥1,980.00 | ¥1,980.00 | 100 |
| 2026-08-25 | ¥2,000.00 | 0.00% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 0 |
| 2026-08-24 | ¥2,000.00 | +0.25% | ¥1,995.00 | ¥2,000.00 | ¥1,995.00 | 300 |
| 2026-08-21 | ¥1,995.00 | -0.99% | ¥1,990.00 | ¥1,995.00 | ¥1,990.00 | 300 |
| 2026-08-20 | ¥2,015.00 | +0.75% | ¥2,050.00 | ¥2,098.00 | ¥2,004.00 | 1.10K |
| 2026-08-19 | ¥2,000.00 | -2.63% | ¥2,005.00 | ¥2,005.00 | ¥2,000.00 | 1.40K |
| 2026-08-18 | ¥2,054.00 | +2.70% | ¥1,950.00 | ¥2,100.00 | ¥1,950.00 | 8.80K |
| 2026-08-17 | ¥2,000.00 | +0.50% | ¥1,990.00 | ¥2,000.00 | ¥1,990.00 | 400 |
| 2026-08-14 | ¥1,990.00 | 0.00% | ¥1,990.00 | ¥1,990.00 | ¥1,990.00 | 0 |
| 2026-08-13 | ¥1,990.00 | +0.30% | ¥1,984.00 | ¥2,000.00 | ¥1,984.00 | 500 |
| 2026-08-12 | ¥1,984.00 | +0.92% | ¥1,980.00 | ¥2,010.00 | ¥1,980.00 | 600 |
| 2026-08-10 | ¥1,966.00 | 0.00% | ¥1,966.00 | ¥2,000.00 | ¥1,966.00 | 1.20K |
| 2026-08-07 | ¥1,966.00 | -2.77% | ¥2,040.00 | ¥2,040.00 | ¥1,966.00 | 1.10K |
| 2026-08-06 | ¥2,022.00 | 0.00% | ¥2,022.00 | ¥2,022.00 | ¥2,022.00 | 200 |
| 2026-08-05 | ¥2,022.00 | +0.35% | ¥2,015.00 | ¥2,022.00 | ¥2,015.00 | 300 |
| 2026-08-04 | ¥2,015.00 | 0.00% | ¥2,015.00 | ¥2,015.00 | ¥2,015.00 | 300 |
| 2026-08-03 | ¥2,015.00 | +0.50% | ¥2,029.00 | ¥2,055.00 | ¥2,015.00 | 1.20K |
| 2026-07-31 | ¥2,005.00 | +2.82% | ¥1,913.00 | ¥2,005.00 | ¥1,913.00 | 2.30K |
| 2026-07-30 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 0 |
| 2026-07-29 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 0 |
| 2026-07-28 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 300 |
| 2026-07-27 | ¥1,950.00 | 0.00% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 0 |
| 2026-07-24 | ¥1,950.00 | +2.63% | ¥1,940.00 | ¥1,950.00 | ¥1,940.00 | 200 |
| 2026-07-23 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 0 |
| 2026-07-22 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-07-21 | ¥1,900.00 | -3.01% | ¥1,911.00 | ¥1,916.00 | ¥1,899.00 | 2.50K |
| 2026-07-17 | ¥1,959.00 | -2.00% | ¥1,999.00 | ¥1,999.00 | ¥1,959.00 | 400 |
| 2026-07-16 | ¥1,999.00 | +2.67% | ¥1,987.00 | ¥2,027.00 | ¥1,977.00 | 400 |
| 2026-07-15 | ¥1,947.00 | 0.00% | ¥1,947.00 | ¥1,947.00 | ¥1,947.00 | 0 |
| 2026-07-14 | ¥1,947.00 | -2.01% | ¥1,947.00 | ¥1,947.00 | ¥1,947.00 | 300 |
| 2026-07-13 | ¥1,987.00 | 0.00% | ¥1,987.00 | ¥1,987.00 | ¥1,987.00 | 0 |
| 2026-07-10 | ¥1,987.00 | 0.00% | ¥1,987.00 | ¥1,987.00 | ¥1,987.00 | 200 |
| 2026-07-09 | ¥1,987.00 | 0.00% | ¥1,987.00 | ¥1,987.00 | ¥1,987.00 | 200 |
| 2026-07-08 | ¥1,987.00 | 0.00% | ¥1,987.00 | ¥1,987.00 | ¥1,987.00 | 0 |
| 2026-07-07 | ¥1,987.00 | -0.10% | ¥1,987.00 | ¥1,987.00 | ¥1,987.00 | 200 |
| 2026-07-06 | ¥1,989.00 | -2.98% | ¥2,000.00 | ¥2,000.00 | ¥1,912.00 | 1.90K |
| 2026-07-03 | ¥2,050.00 | +0.05% | ¥2,049.00 | ¥2,050.00 | ¥2,049.00 | 3.70K |
| 2026-07-02 | ¥2,049.00 | +1.94% | ¥2,010.00 | ¥2,049.00 | ¥2,010.00 | 1.90K |
| 2026-07-01 | ¥2,010.00 | +3.08% | ¥1,950.00 | ¥2,010.00 | ¥1,950.00 | 2.20K |
| 2026-06-30 | ¥1,950.00 | +3.89% | ¥1,891.00 | ¥1,951.00 | ¥1,891.00 | 1.60K |
| 2026-06-29 | ¥1,877.00 | -0.37% | ¥1,851.00 | ¥1,891.00 | ¥1,851.00 | 300 |
| 2026-06-26 | ¥1,884.00 | 0.00% | ¥1,884.00 | ¥1,884.00 | ¥1,884.00 | 300 |
| 2026-06-25 | ¥1,884.00 | +5.13% | ¥1,832.00 | ¥1,884.00 | ¥1,832.00 | 1.20K |
| 2026-06-24 | ¥1,792.00 | +1.47% | ¥1,801.00 | ¥1,806.00 | ¥1,766.00 | 900 |
| 2026-06-23 | ¥1,766.00 | -5.05% | ¥1,820.00 | ¥1,823.00 | ¥1,760.00 | 1.30K |
| 2026-06-22 | ¥1,860.00 | -2.87% | ¥1,875.00 | ¥1,876.00 | ¥1,854.00 | 500 |
| 2026-06-19 | ¥1,915.00 | -0.26% | ¥1,920.00 | ¥1,920.00 | ¥1,880.00 | 900 |
| 2026-06-18 | ¥1,920.00 | +2.13% | ¥1,920.00 | ¥1,920.00 | ¥1,920.00 | 100 |
| 2026-06-17 | ¥1,880.00 | +1.24% | ¥1,857.00 | ¥1,880.00 | ¥1,857.00 | 800 |
| 2026-06-16 | ¥1,857.00 | +9.24% | ¥1,700.00 | ¥1,945.00 | ¥1,700.00 | 9.00K |
| 2026-06-15 | ¥1,700.00 | +2.22% | ¥1,696.00 | ¥1,700.00 | ¥1,696.00 | 500 |
| 2026-06-12 | ¥1,663.00 | 0.00% | ¥1,663.00 | ¥1,663.00 | ¥1,663.00 | 0 |
| 2026-06-11 | ¥1,663.00 | -1.66% | ¥1,655.00 | ¥1,691.00 | ¥1,655.00 | 600 |
| 2026-06-10 | ¥1,691.00 | +0.65% | ¥1,688.00 | ¥1,691.00 | ¥1,688.00 | 700 |
| 2026-06-09 | ¥1,680.00 | +1.51% | ¥1,680.00 | ¥1,680.00 | ¥1,680.00 | 400 |
| 2026-06-08 | ¥1,655.00 | -0.72% | ¥1,667.00 | ¥1,667.00 | ¥1,655.00 | 400 |
| 2026-06-05 | ¥1,667.00 | +1.65% | ¥1,667.00 | ¥1,667.00 | ¥1,667.00 | 100 |
| 2026-06-04 | ¥1,640.00 | +1.86% | ¥1,610.00 | ¥1,640.00 | ¥1,589.00 | 2.50K |
| 2026-06-03 | ¥1,610.00 | -3.88% | ¥1,651.00 | ¥1,691.00 | ¥1,610.00 | 1.90K |
| 2026-06-02 | ¥1,675.00 | -4.72% | ¥1,759.00 | ¥1,759.00 | ¥1,675.00 | 2.20K |
| 2026-06-01 | ¥1,758.00 | 0.00% | ¥1,758.00 | ¥1,758.00 | ¥1,758.00 | 500 |
| 2026-05-29 | ¥1,758.00 | +1.03% | ¥1,739.00 | ¥1,758.00 | ¥1,734.00 | 900 |
| 2026-05-28 | ¥1,740.00 | 0.00% | ¥1,735.00 | ¥1,740.00 | ¥1,735.00 | 400 |
| 2026-05-27 | ¥1,740.00 | +0.69% | ¥1,731.00 | ¥1,750.00 | ¥1,728.00 | 2.10K |
| 2026-05-26 | ¥1,728.00 | -0.12% | ¥1,720.00 | ¥1,728.00 | ¥1,719.00 | 1.40K |
| 2026-05-25 | ¥1,730.00 | +0.58% | ¥1,720.00 | ¥1,730.00 | ¥1,717.00 | 1.10K |