ASAKUMA CO.,LTD. 7678
TSE · Japan · Consumer Services
¥3,740.00-65.00 (-1.71%)
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 | ¥3,740.00 | -1.71% | ¥3,820.00 | ¥3,825.00 | ¥3,740.00 | 6.70K |
| 2026-10-01 | ¥3,805.00 | +0.66% | ¥3,800.00 | ¥3,860.00 | ¥3,780.00 | 7.80K |
| 2026-09-30 | ¥3,780.00 | -0.13% | ¥3,785.00 | ¥3,825.00 | ¥3,755.00 | 8.70K |
| 2026-09-29 | ¥3,785.00 | +0.93% | ¥3,750.00 | ¥3,825.00 | ¥3,720.00 | 10.20K |
| 2026-09-28 | ¥3,750.00 | +0.81% | ¥3,720.00 | ¥3,800.00 | ¥3,670.00 | 16.30K |
| 2026-09-25 | ¥3,720.00 | -4.00% | ¥3,875.00 | ¥3,895.00 | ¥3,720.00 | 26.50K |
| 2026-09-24 | ¥3,875.00 | +0.91% | ¥3,840.00 | ¥3,890.00 | ¥3,795.00 | 25.00K |
| 2026-09-18 | ¥3,840.00 | +1.32% | ¥3,790.00 | ¥3,850.00 | ¥3,730.00 | 19.80K |
| 2026-09-17 | ¥3,790.00 | +4.12% | ¥3,700.00 | ¥3,820.00 | ¥3,650.00 | 28.20K |
| 2026-09-16 | ¥3,640.00 | +2.54% | ¥3,550.00 | ¥3,655.00 | ¥3,550.00 | 19.10K |
| 2026-09-15 | ¥3,550.00 | +3.20% | ¥3,405.00 | ¥3,575.00 | ¥3,370.00 | 17.00K |
| 2026-09-14 | ¥3,440.00 | +2.53% | ¥3,355.00 | ¥3,480.00 | ¥3,340.00 | 15.80K |
| 2026-09-11 | ¥3,355.00 | +2.60% | ¥3,260.00 | ¥3,360.00 | ¥3,220.00 | 27.60K |
| 2026-09-10 | ¥3,270.00 | -0.76% | ¥3,155.00 | ¥3,285.00 | ¥3,120.00 | 28.30K |
| 2026-09-09 | ¥3,295.00 | 0.00% | ¥3,300.00 | ¥3,310.00 | ¥3,255.00 | 10.60K |
| 2026-09-08 | ¥3,295.00 | +1.07% | ¥3,275.00 | ¥3,330.00 | ¥3,270.00 | 22.10K |
| 2026-09-07 | ¥3,260.00 | 0.00% | ¥3,250.00 | ¥3,265.00 | ¥3,235.00 | 7.70K |
| 2026-09-04 | ¥3,260.00 | +0.46% | ¥3,245.00 | ¥3,270.00 | ¥3,220.00 | 7.80K |
| 2026-09-03 | ¥3,245.00 | +0.46% | ¥3,230.00 | ¥3,255.00 | ¥3,205.00 | 4.00K |
| 2026-09-02 | ¥3,230.00 | +0.16% | ¥3,230.00 | ¥3,260.00 | ¥3,215.00 | 6.80K |
| 2026-09-01 | ¥3,225.00 | -1.23% | ¥3,260.00 | ¥3,260.00 | ¥3,210.00 | 8.20K |
| 2026-08-31 | ¥3,265.00 | +1.40% | ¥3,235.00 | ¥3,270.00 | ¥3,210.00 | 15.40K |
| 2026-08-28 | ¥3,220.00 | +0.31% | ¥3,180.00 | ¥3,220.00 | ¥3,180.00 | 5.60K |
| 2026-08-27 | ¥3,210.00 | +1.74% | ¥3,175.00 | ¥3,230.00 | ¥3,160.00 | 16.10K |
| 2026-08-26 | ¥3,155.00 | +0.32% | ¥3,145.00 | ¥3,180.00 | ¥3,135.00 | 13.00K |
| 2026-08-25 | ¥3,145.00 | +1.13% | ¥3,115.00 | ¥3,150.00 | ¥3,105.00 | 7.10K |
| 2026-08-24 | ¥3,110.00 | +2.47% | ¥3,040.00 | ¥3,110.00 | ¥3,040.00 | 7.70K |
| 2026-08-21 | ¥3,035.00 | -1.46% | ¥3,075.00 | ¥3,105.00 | ¥3,035.00 | 8.60K |
| 2026-08-20 | ¥3,080.00 | +1.99% | ¥3,055.00 | ¥3,080.00 | ¥3,025.00 | 7.30K |
| 2026-08-19 | ¥3,020.00 | -1.63% | ¥3,055.00 | ¥3,085.00 | ¥3,020.00 | 7.70K |
| 2026-08-18 | ¥3,070.00 | -1.44% | ¥3,115.00 | ¥3,115.00 | ¥3,045.00 | 10.60K |
| 2026-08-17 | ¥3,115.00 | -0.32% | ¥3,125.00 | ¥3,150.00 | ¥3,115.00 | 4.40K |
| 2026-08-14 | ¥3,125.00 | +1.30% | ¥3,110.00 | ¥3,125.00 | ¥3,085.00 | 6.60K |
| 2026-08-13 | ¥3,085.00 | +1.48% | ¥3,090.00 | ¥3,090.00 | ¥3,080.00 | 2.00K |
| 2026-08-12 | ¥3,040.00 | -2.09% | ¥3,105.00 | ¥3,145.00 | ¥3,040.00 | 6.70K |
| 2026-08-10 | ¥3,105.00 | -1.27% | ¥3,165.00 | ¥3,175.00 | ¥3,095.00 | 10.30K |
| 2026-08-07 | ¥3,145.00 | +1.94% | ¥3,095.00 | ¥3,180.00 | ¥3,095.00 | 28.80K |
| 2026-08-06 | ¥3,085.00 | +1.15% | ¥3,050.00 | ¥3,085.00 | ¥3,050.00 | 15.10K |
| 2026-08-05 | ¥3,050.00 | -0.33% | ¥3,050.00 | ¥3,090.00 | ¥3,040.00 | 9.70K |
| 2026-08-04 | ¥3,060.00 | +2.41% | ¥3,000.00 | ¥3,070.00 | ¥2,982.00 | 20.00K |
| 2026-08-03 | ¥2,988.00 | -0.07% | ¥2,981.00 | ¥2,988.00 | ¥2,958.00 | 16.20K |
| 2026-07-31 | ¥2,990.00 | -1.48% | ¥3,005.00 | ¥3,030.00 | ¥2,960.00 | 28.10K |
| 2026-07-30 | ¥3,035.00 | -4.11% | ¥3,005.00 | ¥3,065.00 | ¥2,931.00 | 86.90K |
| 2026-07-29 | ¥3,165.00 | -0.31% | ¥3,160.00 | ¥3,180.00 | ¥3,140.00 | 151.00K |
| 2026-07-28 | ¥3,175.00 | +1.11% | ¥3,125.00 | ¥3,175.00 | ¥3,125.00 | 42.40K |
| 2026-07-27 | ¥3,140.00 | -0.79% | ¥3,165.00 | ¥3,175.00 | ¥3,130.00 | 47.40K |
| 2026-07-24 | ¥3,165.00 | -0.94% | ¥3,185.00 | ¥3,195.00 | ¥3,165.00 | 26.20K |
| 2026-07-23 | ¥3,195.00 | -0.16% | ¥3,200.00 | ¥3,230.00 | ¥3,190.00 | 12.60K |
| 2026-07-22 | ¥3,200.00 | -2.29% | ¥3,275.00 | ¥3,275.00 | ¥3,185.00 | 39.40K |
| 2026-07-21 | ¥3,275.00 | -0.76% | ¥3,325.00 | ¥3,335.00 | ¥3,275.00 | 25.20K |
| 2026-07-17 | ¥3,300.00 | +0.46% | ¥3,310.00 | ¥3,365.00 | ¥3,290.00 | 31.00K |
| 2026-07-16 | ¥3,285.00 | -1.05% | ¥3,335.00 | ¥3,350.00 | ¥3,285.00 | 18.60K |
| 2026-07-15 | ¥3,320.00 | 0.00% | ¥3,325.00 | ¥3,360.00 | ¥3,270.00 | 19.60K |
| 2026-07-14 | ¥3,320.00 | +0.61% | ¥3,295.00 | ¥3,405.00 | ¥3,290.00 | 28.20K |
| 2026-07-13 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,325.00 | ¥3,285.00 | 9.00K |
| 2026-07-10 | ¥3,300.00 | 0.00% | ¥3,335.00 | ¥3,335.00 | ¥3,290.00 | 8.00K |
| 2026-07-09 | ¥3,300.00 | -0.45% | ¥3,315.00 | ¥3,345.00 | ¥3,295.00 | 14.00K |
| 2026-07-08 | ¥3,315.00 | -0.75% | ¥3,340.00 | ¥3,375.00 | ¥3,285.00 | 19.80K |
| 2026-07-07 | ¥3,340.00 | +3.25% | ¥3,235.00 | ¥3,380.00 | ¥3,235.00 | 33.00K |
| 2026-07-06 | ¥3,235.00 | -0.15% | ¥3,240.00 | ¥3,275.00 | ¥3,180.00 | 31.40K |
| 2026-07-03 | ¥3,240.00 | -0.77% | ¥3,265.00 | ¥3,340.00 | ¥3,240.00 | 41.00K |
| 2026-07-02 | ¥3,265.00 | +1.24% | ¥3,235.00 | ¥3,285.00 | ¥3,235.00 | 16.80K |
| 2026-07-01 | ¥3,225.00 | -1.07% | ¥3,295.00 | ¥3,345.00 | ¥3,215.00 | 34.60K |
| 2026-06-30 | ¥3,260.00 | -0.76% | ¥3,285.00 | ¥3,325.00 | ¥3,230.00 | 20.00K |
| 2026-06-29 | ¥3,285.00 | +6.31% | ¥3,095.00 | ¥3,290.00 | ¥3,095.00 | 37.60K |
| 2026-06-26 | ¥3,090.00 | 0.00% | ¥3,110.00 | ¥3,140.00 | ¥3,045.00 | 28.60K |
| 2026-06-25 | ¥3,090.00 | +0.65% | ¥3,070.00 | ¥3,145.00 | ¥3,000.00 | 19.80K |
| 2026-06-24 | ¥3,070.00 | -1.13% | ¥3,055.00 | ¥3,140.00 | ¥3,055.00 | 12.60K |
| 2026-06-23 | ¥3,105.00 | +2.64% | ¥3,050.00 | ¥3,140.00 | ¥2,945.00 | 25.40K |
| 2026-06-22 | ¥3,025.00 | +2.72% | ¥3,020.00 | ¥3,050.00 | ¥2,990.00 | 15.00K |
| 2026-06-19 | ¥2,945.00 | +2.08% | ¥2,885.00 | ¥2,945.00 | ¥2,815.00 | 25.20K |
| 2026-06-18 | ¥2,885.00 | -0.52% | ¥2,900.00 | ¥3,000.00 | ¥2,885.00 | 22.20K |
| 2026-06-17 | ¥2,900.00 | +1.58% | ¥2,865.00 | ¥2,970.00 | ¥2,855.00 | 20.00K |
| 2026-06-16 | ¥2,855.00 | -3.38% | ¥2,955.00 | ¥2,985.00 | ¥2,855.00 | 31.20K |
| 2026-06-15 | ¥2,955.00 | -1.34% | ¥3,035.00 | ¥3,045.00 | ¥2,935.00 | 22.00K |
| 2026-06-12 | ¥2,995.00 | -3.85% | ¥3,115.00 | ¥3,150.00 | ¥2,975.00 | 32.60K |
| 2026-06-11 | ¥3,115.00 | -5.75% | ¥3,255.00 | ¥3,320.00 | ¥3,105.00 | 30.00K |
| 2026-06-10 | ¥3,305.00 | +2.16% | ¥3,225.00 | ¥3,310.00 | ¥3,205.00 | 14.00K |
| 2026-06-09 | ¥3,235.00 | -0.77% | ¥3,310.00 | ¥3,335.00 | ¥3,235.00 | 22.80K |
| 2026-06-08 | ¥3,260.00 | +0.93% | ¥3,220.00 | ¥3,345.00 | ¥3,200.00 | 12.00K |
| 2026-06-05 | ¥3,230.00 | -0.77% | ¥3,250.00 | ¥3,295.00 | ¥3,220.00 | 15.20K |
| 2026-06-04 | ¥3,255.00 | -1.51% | ¥3,305.00 | ¥3,315.00 | ¥3,255.00 | 6.40K |
| 2026-06-03 | ¥3,305.00 | -1.78% | ¥3,365.00 | ¥3,440.00 | ¥3,260.00 | 18.40K |
| 2026-06-02 | ¥3,365.00 | +2.91% | ¥3,275.00 | ¥3,380.00 | ¥3,275.00 | 17.80K |
| 2026-06-01 | ¥3,270.00 | -3.40% | ¥3,385.00 | ¥3,420.00 | ¥3,265.00 | 27.60K |
| 2026-05-29 | ¥3,385.00 | +0.30% | ¥3,375.00 | ¥3,525.00 | ¥3,375.00 | 37.80K |
| 2026-05-28 | ¥3,375.00 | +2.74% | ¥3,285.00 | ¥3,390.00 | ¥3,250.00 | 22.20K |
| 2026-05-27 | ¥3,285.00 | +1.55% | ¥3,185.00 | ¥3,300.00 | ¥3,175.00 | 17.00K |
| 2026-05-26 | ¥3,235.00 | +2.37% | ¥3,185.00 | ¥3,270.00 | ¥3,135.00 | 21.80K |
| 2026-05-25 | ¥3,160.00 | +0.48% | ¥3,145.00 | ¥3,200.00 | ¥3,120.00 | 20.80K |