Asahi Diamond Industrial Co., Ltd. 6140
TSE · Japan · Producer Manufacturing
¥1,118.00-8.00 (-0.71%)
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 | ¥1,118.00 | -0.71% | ¥1,120.00 | ¥1,128.00 | ¥1,107.00 | 261.80K |
| 2026-10-01 | ¥1,126.00 | +0.09% | ¥1,126.00 | ¥1,130.00 | ¥1,110.00 | 393.80K |
| 2026-09-30 | ¥1,125.00 | +1.17% | ¥1,126.00 | ¥1,134.00 | ¥1,115.00 | 338.20K |
| 2026-09-29 | ¥1,112.00 | -1.94% | ¥1,120.00 | ¥1,129.00 | ¥1,109.00 | 400.30K |
| 2026-09-28 | ¥1,134.00 | +0.89% | ¥1,135.00 | ¥1,158.00 | ¥1,130.00 | 419.90K |
| 2026-09-25 | ¥1,124.00 | -0.35% | ¥1,135.00 | ¥1,135.00 | ¥1,124.00 | 243.80K |
| 2026-09-24 | ¥1,128.00 | +1.26% | ¥1,127.00 | ¥1,136.00 | ¥1,123.00 | 304.00K |
| 2026-09-18 | ¥1,114.00 | +0.09% | ¥1,126.00 | ¥1,129.00 | ¥1,110.00 | 400.20K |
| 2026-09-17 | ¥1,113.00 | +0.36% | ¥1,132.00 | ¥1,135.00 | ¥1,107.00 | 367.10K |
| 2026-09-16 | ¥1,109.00 | +1.19% | ¥1,095.00 | ¥1,109.00 | ¥1,093.00 | 291.90K |
| 2026-09-15 | ¥1,096.00 | +0.64% | ¥1,085.00 | ¥1,109.00 | ¥1,078.00 | 340.60K |
| 2026-09-14 | ¥1,089.00 | -0.73% | ¥1,078.00 | ¥1,096.00 | ¥1,068.00 | 495.70K |
| 2026-09-11 | ¥1,097.00 | -2.23% | ¥1,086.00 | ¥1,099.00 | ¥1,081.00 | 464.80K |
| 2026-09-10 | ¥1,122.00 | -2.35% | ¥1,131.00 | ¥1,142.00 | ¥1,109.00 | 496.30K |
| 2026-09-09 | ¥1,149.00 | +1.32% | ¥1,136.00 | ¥1,165.00 | ¥1,136.00 | 548.50K |
| 2026-09-08 | ¥1,134.00 | -5.34% | ¥1,185.00 | ¥1,187.00 | ¥1,134.00 | 517.60K |
| 2026-09-07 | ¥1,198.00 | +3.28% | ¥1,172.00 | ¥1,200.00 | ¥1,169.00 | 500.70K |
| 2026-09-04 | ¥1,160.00 | -0.51% | ¥1,160.00 | ¥1,177.00 | ¥1,156.00 | 646.20K |
| 2026-09-03 | ¥1,166.00 | +1.13% | ¥1,164.00 | ¥1,173.00 | ¥1,148.00 | 483.30K |
| 2026-09-02 | ¥1,153.00 | -3.76% | ¥1,173.00 | ¥1,184.00 | ¥1,147.00 | 598.20K |
| 2026-09-01 | ¥1,198.00 | -1.56% | ¥1,195.00 | ¥1,203.00 | ¥1,187.00 | 379.20K |
| 2026-08-31 | ¥1,217.00 | +0.25% | ¥1,192.00 | ¥1,217.00 | ¥1,182.00 | 393.00K |
| 2026-08-28 | ¥1,214.00 | -2.80% | ¥1,247.00 | ¥1,254.00 | ¥1,207.00 | 572.60K |
| 2026-08-27 | ¥1,249.00 | +2.13% | ¥1,234.00 | ¥1,260.00 | ¥1,220.00 | 674.10K |
| 2026-08-26 | ¥1,223.00 | -0.73% | ¥1,223.00 | ¥1,252.00 | ¥1,220.00 | 677.00K |
| 2026-08-25 | ¥1,232.00 | +4.85% | ¥1,179.00 | ¥1,240.00 | ¥1,176.00 | 755.00K |
| 2026-08-24 | ¥1,175.00 | -0.84% | ¥1,173.00 | ¥1,190.00 | ¥1,166.00 | 360.60K |
| 2026-08-21 | ¥1,185.00 | +0.17% | ¥1,171.00 | ¥1,185.00 | ¥1,159.00 | 381.60K |
| 2026-08-20 | ¥1,183.00 | +0.34% | ¥1,181.00 | ¥1,189.00 | ¥1,157.00 | 481.80K |
| 2026-08-19 | ¥1,179.00 | -5.30% | ¥1,225.00 | ¥1,237.00 | ¥1,175.00 | 667.80K |
| 2026-08-18 | ¥1,245.00 | -4.74% | ¥1,307.00 | ¥1,307.00 | ¥1,245.00 | 473.40K |
| 2026-08-17 | ¥1,307.00 | +1.16% | ¥1,299.00 | ¥1,312.00 | ¥1,285.00 | 436.50K |
| 2026-08-14 | ¥1,292.00 | -0.23% | ¥1,300.00 | ¥1,323.00 | ¥1,280.00 | 591.10K |
| 2026-08-13 | ¥1,295.00 | +0.47% | ¥1,306.00 | ¥1,319.00 | ¥1,282.00 | 728.40K |
| 2026-08-12 | ¥1,289.00 | +1.58% | ¥1,250.00 | ¥1,295.00 | ¥1,219.00 | 1.39M |
| 2026-08-10 | ¥1,269.00 | -0.16% | ¥1,180.00 | ¥1,303.00 | ¥1,179.00 | 1.49M |
| 2026-08-07 | ¥1,271.00 | +7.44% | ¥1,183.00 | ¥1,322.00 | ¥1,145.00 | 1.94M |
| 2026-08-06 | ¥1,183.00 | -2.23% | ¥1,195.00 | ¥1,209.00 | ¥1,173.00 | 530.20K |
| 2026-08-05 | ¥1,210.00 | +6.51% | ¥1,149.00 | ¥1,224.00 | ¥1,144.00 | 825.60K |
| 2026-08-04 | ¥1,136.00 | +2.90% | ¥1,102.00 | ¥1,140.00 | ¥1,102.00 | 445.60K |
| 2026-08-03 | ¥1,104.00 | +0.09% | ¥1,095.00 | ¥1,107.00 | ¥1,075.00 | 430.10K |
| 2026-07-31 | ¥1,103.00 | +4.25% | ¥1,088.00 | ¥1,122.00 | ¥1,072.00 | 681.10K |
| 2026-07-30 | ¥1,058.00 | +0.95% | ¥1,040.00 | ¥1,073.00 | ¥1,028.00 | 476.00K |
| 2026-07-29 | ¥1,048.00 | -2.33% | ¥1,080.00 | ¥1,085.00 | ¥1,017.00 | 876.00K |
| 2026-07-28 | ¥1,073.00 | -6.04% | ¥1,133.00 | ¥1,133.00 | ¥1,068.00 | 764.30K |
| 2026-07-27 | ¥1,142.00 | +1.69% | ¥1,134.00 | ¥1,146.00 | ¥1,112.00 | 456.40K |
| 2026-07-24 | ¥1,123.00 | -2.01% | ¥1,132.00 | ¥1,132.00 | ¥1,112.00 | 439.40K |
| 2026-07-23 | ¥1,146.00 | -0.26% | ¥1,145.00 | ¥1,158.00 | ¥1,132.00 | 332.50K |
| 2026-07-22 | ¥1,149.00 | +1.14% | ¥1,161.00 | ¥1,169.00 | ¥1,141.00 | 457.20K |
| 2026-07-21 | ¥1,136.00 | -1.47% | ¥1,172.00 | ¥1,174.00 | ¥1,124.00 | 718.90K |
| 2026-07-17 | ¥1,153.00 | -4.00% | ¥1,173.00 | ¥1,190.00 | ¥1,125.00 | 891.60K |
| 2026-07-16 | ¥1,201.00 | -1.40% | ¥1,208.00 | ¥1,218.00 | ¥1,176.00 | 384.90K |
| 2026-07-15 | ¥1,218.00 | +3.40% | ¥1,194.00 | ¥1,242.00 | ¥1,185.00 | 827.90K |
| 2026-07-14 | ¥1,178.00 | +1.82% | ¥1,153.00 | ¥1,187.00 | ¥1,132.00 | 686.50K |
| 2026-07-13 | ¥1,157.00 | -2.45% | ¥1,186.00 | ¥1,197.00 | ¥1,152.00 | 347.60K |
| 2026-07-10 | ¥1,186.00 | +1.11% | ¥1,180.00 | ¥1,203.00 | ¥1,176.00 | 362.10K |
| 2026-07-09 | ¥1,173.00 | -0.85% | ¥1,185.00 | ¥1,199.00 | ¥1,163.00 | 307.40K |
| 2026-07-08 | ¥1,183.00 | -0.92% | ¥1,170.00 | ¥1,192.00 | ¥1,158.00 | 821.70K |
| 2026-07-07 | ¥1,194.00 | -4.10% | ¥1,240.00 | ¥1,245.00 | ¥1,191.00 | 541.40K |
| 2026-07-06 | ¥1,245.00 | -0.32% | ¥1,263.00 | ¥1,273.00 | ¥1,238.00 | 354.70K |
| 2026-07-03 | ¥1,249.00 | +2.21% | ¥1,210.00 | ¥1,249.00 | ¥1,190.00 | 468.00K |
| 2026-07-02 | ¥1,222.00 | -0.97% | ¥1,212.00 | ¥1,234.00 | ¥1,202.00 | 330.80K |
| 2026-07-01 | ¥1,234.00 | +1.73% | ¥1,228.00 | ¥1,245.00 | ¥1,221.00 | 522.40K |
| 2026-06-30 | ¥1,213.00 | -1.14% | ¥1,233.00 | ¥1,240.00 | ¥1,196.00 | 474.00K |
| 2026-06-29 | ¥1,227.00 | +0.82% | ¥1,230.00 | ¥1,238.00 | ¥1,186.00 | 668.10K |
| 2026-06-26 | ¥1,217.00 | -1.06% | ¥1,219.00 | ¥1,240.00 | ¥1,186.00 | 468.60K |
| 2026-06-25 | ¥1,230.00 | +2.41% | ¥1,224.00 | ¥1,244.00 | ¥1,205.00 | 437.60K |
| 2026-06-24 | ¥1,201.00 | -2.20% | ¥1,213.00 | ¥1,250.00 | ¥1,197.00 | 592.60K |
| 2026-06-23 | ¥1,228.00 | -7.81% | ¥1,345.00 | ¥1,345.00 | ¥1,228.00 | 854.70K |
| 2026-06-22 | ¥1,332.00 | +2.07% | ¥1,314.00 | ¥1,345.00 | ¥1,310.00 | 590.30K |
| 2026-06-19 | ¥1,305.00 | +0.54% | ¥1,328.00 | ¥1,359.00 | ¥1,302.00 | 563.70K |
| 2026-06-18 | ¥1,298.00 | -1.89% | ¥1,320.00 | ¥1,337.00 | ¥1,298.00 | 498.30K |
| 2026-06-17 | ¥1,323.00 | +3.12% | ¥1,284.00 | ¥1,348.00 | ¥1,281.00 | 524.10K |
| 2026-06-16 | ¥1,283.00 | -2.43% | ¥1,313.00 | ¥1,329.00 | ¥1,281.00 | 500.40K |
| 2026-06-15 | ¥1,315.00 | +6.48% | ¥1,284.00 | ¥1,319.00 | ¥1,262.00 | 650.50K |
| 2026-06-12 | ¥1,235.00 | +1.73% | ¥1,238.00 | ¥1,263.00 | ¥1,230.00 | 479.30K |
| 2026-06-11 | ¥1,214.00 | -0.98% | ¥1,196.00 | ¥1,221.00 | ¥1,170.00 | 539.10K |
| 2026-06-10 | ¥1,226.00 | -3.92% | ¥1,259.00 | ¥1,260.00 | ¥1,212.00 | 640.10K |
| 2026-06-09 | ¥1,276.00 | -1.01% | ¥1,300.00 | ¥1,318.00 | ¥1,251.00 | 620.00K |
| 2026-06-08 | ¥1,289.00 | -3.73% | ¥1,286.00 | ¥1,315.00 | ¥1,269.00 | 744.70K |
| 2026-06-05 | ¥1,339.00 | +1.83% | ¥1,300.00 | ¥1,353.00 | ¥1,299.00 | 606.90K |
| 2026-06-04 | ¥1,315.00 | -0.23% | ¥1,301.00 | ¥1,329.00 | ¥1,297.00 | 413.60K |
| 2026-06-03 | ¥1,318.00 | -0.38% | ¥1,319.00 | ¥1,346.00 | ¥1,310.00 | 558.10K |
| 2026-06-02 | ¥1,323.00 | -3.36% | ¥1,350.00 | ¥1,358.00 | ¥1,273.00 | 781.50K |
| 2026-06-01 | ¥1,369.00 | +1.94% | ¥1,348.00 | ¥1,397.00 | ¥1,336.00 | 847.20K |
| 2026-05-29 | ¥1,343.00 | -1.40% | ¥1,357.00 | ¥1,385.00 | ¥1,343.00 | 653.50K |
| 2026-05-28 | ¥1,362.00 | +0.89% | ¥1,335.00 | ¥1,368.00 | ¥1,306.00 | 861.20K |
| 2026-05-27 | ¥1,350.00 | -2.88% | ¥1,399.00 | ¥1,439.00 | ¥1,342.00 | 1.00M |
| 2026-05-26 | ¥1,390.00 | -0.43% | ¥1,404.00 | ¥1,408.00 | ¥1,365.00 | 699.20K |
| 2026-05-25 | ¥1,396.00 | +2.50% | ¥1,370.00 | ¥1,399.00 | ¥1,347.00 | 855.80K |