ASIRO Inc. 7378
TSE · Japan · Technology Services
¥1,533.00-25.00 (-1.60%)
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 | ¥1,533.00 | -1.60% | ¥1,555.00 | ¥1,560.00 | ¥1,533.00 | 7.00K |
| 2026-10-01 | ¥1,558.00 | +0.06% | ¥1,546.00 | ¥1,570.00 | ¥1,546.00 | 5.00K |
| 2026-09-30 | ¥1,557.00 | +0.84% | ¥1,542.00 | ¥1,560.00 | ¥1,526.00 | 9.00K |
| 2026-09-29 | ¥1,544.00 | -2.77% | ¥1,589.00 | ¥1,589.00 | ¥1,542.00 | 12.30K |
| 2026-09-28 | ¥1,588.00 | +0.44% | ¥1,584.00 | ¥1,588.00 | ¥1,565.00 | 13.10K |
| 2026-09-25 | ¥1,581.00 | +0.64% | ¥1,573.00 | ¥1,590.00 | ¥1,568.00 | 4.50K |
| 2026-09-24 | ¥1,571.00 | 0.00% | ¥1,572.00 | ¥1,601.00 | ¥1,571.00 | 8.90K |
| 2026-09-18 | ¥1,571.00 | +0.38% | ¥1,566.00 | ¥1,589.00 | ¥1,546.00 | 12.30K |
| 2026-09-17 | ¥1,565.00 | +2.29% | ¥1,539.00 | ¥1,594.00 | ¥1,539.00 | 25.90K |
| 2026-09-16 | ¥1,530.00 | +1.53% | ¥1,507.00 | ¥1,539.00 | ¥1,496.00 | 12.90K |
| 2026-09-15 | ¥1,507.00 | 0.00% | ¥1,538.00 | ¥1,544.00 | ¥1,506.00 | 10.40K |
| 2026-09-14 | ¥1,507.00 | -3.46% | ¥1,506.00 | ¥1,548.00 | ¥1,493.00 | 26.40K |
| 2026-09-11 | ¥1,561.00 | +0.06% | ¥1,555.00 | ¥1,583.00 | ¥1,538.00 | 12.60K |
| 2026-09-10 | ¥1,560.00 | +0.97% | ¥1,545.00 | ¥1,578.00 | ¥1,542.00 | 9.60K |
| 2026-09-09 | ¥1,545.00 | -0.39% | ¥1,547.00 | ¥1,552.00 | ¥1,525.00 | 7.00K |
| 2026-09-08 | ¥1,551.00 | -1.52% | ¥1,575.00 | ¥1,579.00 | ¥1,551.00 | 8.60K |
| 2026-09-07 | ¥1,575.00 | +1.42% | ¥1,575.00 | ¥1,581.00 | ¥1,538.00 | 13.60K |
| 2026-09-04 | ¥1,553.00 | -0.45% | ¥1,552.00 | ¥1,572.00 | ¥1,548.00 | 15.10K |
| 2026-09-03 | ¥1,560.00 | -1.89% | ¥1,600.00 | ¥1,600.00 | ¥1,556.00 | 8.00K |
| 2026-09-02 | ¥1,590.00 | -0.69% | ¥1,586.00 | ¥1,630.00 | ¥1,580.00 | 22.30K |
| 2026-09-01 | ¥1,601.00 | -1.17% | ¥1,629.00 | ¥1,629.00 | ¥1,575.00 | 21.00K |
| 2026-08-31 | ¥1,620.00 | +3.05% | ¥1,562.00 | ¥1,674.00 | ¥1,555.00 | 64.20K |
| 2026-08-28 | ¥1,572.00 | +1.09% | ¥1,517.00 | ¥1,594.00 | ¥1,517.00 | 21.80K |
| 2026-08-27 | ¥1,555.00 | +3.94% | ¥1,499.00 | ¥1,569.00 | ¥1,497.00 | 18.30K |
| 2026-08-26 | ¥1,496.00 | -1.25% | ¥1,505.00 | ¥1,510.00 | ¥1,488.00 | 11.00K |
| 2026-08-25 | ¥1,515.00 | +1.54% | ¥1,490.00 | ¥1,517.00 | ¥1,490.00 | 7.40K |
| 2026-08-24 | ¥1,492.00 | -2.16% | ¥1,525.00 | ¥1,525.00 | ¥1,492.00 | 12.80K |
| 2026-08-21 | ¥1,525.00 | +0.59% | ¥1,515.00 | ¥1,525.00 | ¥1,501.00 | 2.90K |
| 2026-08-20 | ¥1,516.00 | +0.80% | ¥1,504.00 | ¥1,543.00 | ¥1,492.00 | 18.50K |
| 2026-08-19 | ¥1,504.00 | +0.07% | ¥1,500.00 | ¥1,528.00 | ¥1,489.00 | 11.60K |
| 2026-08-18 | ¥1,503.00 | -3.34% | ¥1,541.00 | ¥1,550.00 | ¥1,503.00 | 10.30K |
| 2026-08-17 | ¥1,555.00 | +0.32% | ¥1,550.00 | ¥1,555.00 | ¥1,526.00 | 5.20K |
| 2026-08-14 | ¥1,550.00 | +0.32% | ¥1,544.00 | ¥1,573.00 | ¥1,542.00 | 9.50K |
| 2026-08-13 | ¥1,545.00 | +2.73% | ¥1,504.00 | ¥1,545.00 | ¥1,500.00 | 9.10K |
| 2026-08-12 | ¥1,504.00 | -1.25% | ¥1,523.00 | ¥1,523.00 | ¥1,492.00 | 8.20K |
| 2026-08-10 | ¥1,523.00 | +1.53% | ¥1,518.00 | ¥1,530.00 | ¥1,504.00 | 2.30K |
| 2026-08-07 | ¥1,500.00 | -3.41% | ¥1,567.00 | ¥1,567.00 | ¥1,500.00 | 5.00K |
| 2026-08-06 | ¥1,553.00 | -2.82% | ¥1,590.00 | ¥1,590.00 | ¥1,515.00 | 6.80K |
| 2026-08-05 | ¥1,598.00 | +6.89% | ¥1,510.00 | ¥1,598.00 | ¥1,510.00 | 12.60K |
| 2026-08-04 | ¥1,495.00 | +0.20% | ¥1,477.00 | ¥1,495.00 | ¥1,456.00 | 19.00K |
| 2026-08-03 | ¥1,492.00 | +0.95% | ¥1,508.00 | ¥1,508.00 | ¥1,470.00 | 4.70K |
| 2026-07-31 | ¥1,478.00 | -1.34% | ¥1,500.00 | ¥1,520.00 | ¥1,478.00 | 11.60K |
| 2026-07-30 | ¥1,498.00 | +0.40% | ¥1,471.00 | ¥1,515.00 | ¥1,464.00 | 17.40K |
| 2026-07-29 | ¥1,492.00 | +0.34% | ¥1,533.00 | ¥1,543.00 | ¥1,455.00 | 27.40K |
| 2026-07-28 | ¥1,487.00 | -7.00% | ¥1,614.00 | ¥1,614.00 | ¥1,483.00 | 29.10K |
| 2026-07-27 | ¥1,599.00 | +5.20% | ¥1,541.00 | ¥1,620.00 | ¥1,541.00 | 14.60K |
| 2026-07-24 | ¥1,520.00 | -1.36% | ¥1,576.00 | ¥1,576.00 | ¥1,487.00 | 27.10K |
| 2026-07-23 | ¥1,541.00 | +1.72% | ¥1,523.00 | ¥1,566.00 | ¥1,521.00 | 6.50K |
| 2026-07-22 | ¥1,515.00 | -5.72% | ¥1,647.00 | ¥1,662.00 | ¥1,515.00 | 37.80K |
| 2026-07-21 | ¥1,607.00 | +3.15% | ¥1,594.00 | ¥1,679.00 | ¥1,594.00 | 21.00K |
| 2026-07-17 | ¥1,558.00 | -3.65% | ¥1,617.00 | ¥1,664.00 | ¥1,520.00 | 25.70K |
| 2026-07-16 | ¥1,617.00 | -2.82% | ¥1,662.00 | ¥1,664.00 | ¥1,617.00 | 4.50K |
| 2026-07-15 | ¥1,664.00 | +2.84% | ¥1,612.00 | ¥1,668.00 | ¥1,612.00 | 7.90K |
| 2026-07-14 | ¥1,618.00 | -0.12% | ¥1,610.00 | ¥1,660.00 | ¥1,610.00 | 6.20K |
| 2026-07-13 | ¥1,620.00 | -3.57% | ¥1,640.00 | ¥1,684.00 | ¥1,620.00 | 12.30K |
| 2026-07-10 | ¥1,680.00 | +3.83% | ¥1,618.00 | ¥1,680.00 | ¥1,618.00 | 9.90K |
| 2026-07-09 | ¥1,618.00 | +1.63% | ¥1,581.00 | ¥1,618.00 | ¥1,579.00 | 6.20K |
| 2026-07-08 | ¥1,592.00 | +0.51% | ¥1,573.00 | ¥1,619.00 | ¥1,572.00 | 7.00K |
| 2026-07-07 | ¥1,584.00 | +0.13% | ¥1,589.00 | ¥1,620.00 | ¥1,570.00 | 12.00K |
| 2026-07-06 | ¥1,582.00 | -1.00% | ¥1,590.00 | ¥1,641.00 | ¥1,582.00 | 9.20K |
| 2026-07-03 | ¥1,598.00 | +2.83% | ¥1,555.00 | ¥1,598.00 | ¥1,540.00 | 8.40K |
| 2026-07-02 | ¥1,554.00 | +2.37% | ¥1,558.00 | ¥1,582.00 | ¥1,514.00 | 14.00K |
| 2026-07-01 | ¥1,518.00 | +2.36% | ¥1,499.00 | ¥1,603.00 | ¥1,498.00 | 26.60K |
| 2026-06-30 | ¥1,483.00 | +0.61% | ¥1,478.00 | ¥1,506.00 | ¥1,474.00 | 16.00K |
| 2026-06-29 | ¥1,474.00 | +2.93% | ¥1,462.00 | ¥1,512.00 | ¥1,462.00 | 9.20K |
| 2026-06-26 | ¥1,432.00 | -1.92% | ¥1,433.00 | ¥1,462.00 | ¥1,429.00 | 12.90K |
| 2026-06-25 | ¥1,460.00 | -0.14% | ¥1,462.00 | ¥1,462.00 | ¥1,397.00 | 21.30K |
| 2026-06-24 | ¥1,462.00 | -0.54% | ¥1,447.00 | ¥1,467.00 | ¥1,409.00 | 14.80K |
| 2026-06-23 | ¥1,470.00 | +1.38% | ¥1,466.00 | ¥1,480.00 | ¥1,449.00 | 19.00K |
| 2026-06-22 | ¥1,450.00 | -1.23% | ¥1,468.00 | ¥1,468.00 | ¥1,425.00 | 24.30K |
| 2026-06-19 | ¥1,468.00 | -0.88% | ¥1,451.00 | ¥1,468.00 | ¥1,406.00 | 34.70K |
| 2026-06-18 | ¥1,481.00 | +4.44% | ¥1,388.00 | ¥1,481.00 | ¥1,344.00 | 42.60K |
| 2026-06-17 | ¥1,418.00 | +7.67% | ¥1,314.00 | ¥1,420.00 | ¥1,298.00 | 42.90K |
| 2026-06-16 | ¥1,317.00 | -5.93% | ¥1,383.00 | ¥1,383.00 | ¥1,285.00 | 58.90K |
| 2026-06-15 | ¥1,400.00 | +5.03% | ¥1,351.00 | ¥1,465.00 | ¥1,351.00 | 65.70K |
| 2026-06-12 | ¥1,333.00 | +0.08% | ¥1,349.00 | ¥1,373.00 | ¥1,323.00 | 29.50K |
| 2026-06-11 | ¥1,332.00 | -7.37% | ¥1,437.00 | ¥1,437.00 | ¥1,332.00 | 34.00K |
| 2026-06-10 | ¥1,438.00 | -0.76% | ¥1,431.00 | ¥1,438.00 | ¥1,393.00 | 13.10K |
| 2026-06-09 | ¥1,449.00 | +0.21% | ¥1,457.00 | ¥1,468.00 | ¥1,438.00 | 5.60K |
| 2026-06-08 | ¥1,446.00 | -4.30% | ¥1,541.00 | ¥1,541.00 | ¥1,444.00 | 8.70K |
| 2026-06-05 | ¥1,511.00 | +2.51% | ¥1,486.00 | ¥1,532.00 | ¥1,475.00 | 7.10K |
| 2026-06-04 | ¥1,474.00 | +1.10% | ¥1,465.00 | ¥1,495.00 | ¥1,440.00 | 21.90K |
| 2026-06-03 | ¥1,458.00 | +0.55% | ¥1,460.00 | ¥1,473.00 | ¥1,410.00 | 22.00K |
| 2026-06-02 | ¥1,450.00 | 0.00% | ¥1,480.00 | ¥1,493.00 | ¥1,430.00 | 37.90K |
| 2026-06-01 | ¥1,450.00 | -6.21% | ¥1,536.00 | ¥1,555.00 | ¥1,450.00 | 25.50K |
| 2026-05-29 | ¥1,546.00 | -1.72% | ¥1,552.00 | ¥1,607.00 | ¥1,546.00 | 12.60K |
| 2026-05-28 | ¥1,573.00 | +2.41% | ¥1,547.00 | ¥1,582.00 | ¥1,540.00 | 6.20K |
| 2026-05-27 | ¥1,536.00 | -2.60% | ¥1,585.00 | ¥1,586.00 | ¥1,500.00 | 8.70K |
| 2026-05-26 | ¥1,577.00 | -0.32% | ¥1,582.00 | ¥1,590.00 | ¥1,542.00 | 8.20K |
| 2026-05-25 | ¥1,582.00 | -3.30% | ¥1,627.00 | ¥1,656.00 | ¥1,550.00 | 22.20K |