Asics Corporation 7936
TSE · Japan · Consumer Non-Durables
¥4,249.00+29.00 (+0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,249.00 | +0.69% | ¥4,158.00 | ¥4,257.00 | ¥4,154.00 | 3.33M |
| 2026-09-30 | ¥4,220.00 | +2.90% | ¥4,134.00 | ¥4,245.00 | ¥4,100.00 | 4.86M |
| 2026-09-29 | ¥4,101.00 | -1.61% | ¥4,148.00 | ¥4,154.00 | ¥4,077.00 | 3.96M |
| 2026-09-28 | ¥4,168.00 | +0.58% | ¥4,189.00 | ¥4,239.00 | ¥4,150.00 | 4.87M |
| 2026-09-25 | ¥4,144.00 | +0.83% | ¥4,127.00 | ¥4,178.00 | ¥4,106.00 | 5.44M |
| 2026-09-24 | ¥4,110.00 | +1.08% | ¥4,003.00 | ¥4,130.00 | ¥3,999.00 | 4.85M |
| 2026-09-18 | ¥4,066.00 | -0.76% | ¥4,070.00 | ¥4,110.00 | ¥4,012.00 | 5.77M |
| 2026-09-17 | ¥4,097.00 | +2.09% | ¥4,020.00 | ¥4,135.00 | ¥4,014.00 | 4.82M |
| 2026-09-16 | ¥4,013.00 | -2.48% | ¥4,049.00 | ¥4,086.00 | ¥3,997.00 | 4.31M |
| 2026-09-15 | ¥4,115.00 | +1.08% | ¥4,141.00 | ¥4,148.00 | ¥4,047.00 | 4.60M |
| 2026-09-14 | ¥4,071.00 | +2.06% | ¥3,995.00 | ¥4,100.00 | ¥3,978.00 | 4.67M |
| 2026-09-11 | ¥3,989.00 | -0.77% | ¥3,960.00 | ¥4,030.00 | ¥3,949.00 | 5.03M |
| 2026-09-10 | ¥4,020.00 | -1.95% | ¥4,030.00 | ¥4,109.00 | ¥4,002.00 | 7.15M |
| 2026-09-09 | ¥4,100.00 | +1.26% | ¥3,979.00 | ¥4,187.00 | ¥3,971.00 | 12.25M |
| 2026-09-08 | ¥4,049.00 | -2.76% | ¥4,115.00 | ¥4,163.00 | ¥4,049.00 | 3.94M |
| 2026-09-07 | ¥4,164.00 | -2.39% | ¥4,197.00 | ¥4,326.00 | ¥4,093.00 | 7.38M |
| 2026-09-04 | ¥4,266.00 | +1.69% | ¥4,150.00 | ¥4,299.00 | ¥4,126.00 | 5.06M |
| 2026-09-03 | ¥4,195.00 | -0.43% | ¥4,260.00 | ¥4,281.00 | ¥4,151.00 | 5.43M |
| 2026-09-02 | ¥4,213.00 | -3.61% | ¥4,318.00 | ¥4,377.00 | ¥4,176.00 | 7.01M |
| 2026-09-01 | ¥4,371.00 | -2.87% | ¥4,450.00 | ¥4,483.00 | ¥4,371.00 | 4.64M |
| 2026-08-31 | ¥4,500.00 | -2.20% | ¥4,588.00 | ¥4,616.00 | ¥4,468.00 | 5.28M |
| 2026-08-28 | ¥4,601.00 | +3.00% | ¥4,480.00 | ¥4,616.00 | ¥4,470.00 | 7.43M |
| 2026-08-27 | ¥4,467.00 | -1.52% | ¥4,466.00 | ¥4,525.00 | ¥4,430.00 | 5.83M |
| 2026-08-26 | ¥4,536.00 | -3.39% | ¥4,600.00 | ¥4,627.00 | ¥4,463.00 | 6.96M |
| 2026-08-25 | ¥4,695.00 | -1.49% | ¥4,805.00 | ¥4,826.00 | ¥4,668.00 | 3.57M |
| 2026-08-24 | ¥4,766.00 | +1.64% | ¥4,800.00 | ¥4,929.00 | ¥4,726.00 | 4.33M |
| 2026-08-21 | ¥4,689.00 | -4.64% | ¥4,802.00 | ¥4,837.00 | ¥4,618.00 | 6.47M |
| 2026-08-20 | ¥4,917.00 | +1.32% | ¥4,888.00 | ¥4,917.00 | ¥4,760.00 | 4.04M |
| 2026-08-19 | ¥4,853.00 | -0.90% | ¥4,937.00 | ¥4,958.00 | ¥4,817.00 | 4.13M |
| 2026-08-18 | ¥4,897.00 | -4.88% | ¥5,128.00 | ¥5,179.00 | ¥4,888.00 | 5.63M |
| 2026-08-17 | ¥5,148.00 | -2.52% | ¥5,342.00 | ¥5,440.00 | ¥5,017.00 | 8.71M |
| 2026-08-14 | ¥5,281.00 | +10.81% | ¥4,797.00 | ¥5,389.00 | ¥4,721.00 | 26.32M |
| 2026-08-13 | ¥4,766.00 | -0.63% | ¥4,799.00 | ¥4,869.00 | ¥4,750.00 | 4.29M |
| 2026-08-12 | ¥4,796.00 | -4.95% | ¥4,757.00 | ¥4,883.00 | ¥4,644.00 | 6.13M |
| 2026-08-10 | ¥5,046.00 | +1.39% | ¥5,047.00 | ¥5,139.00 | ¥4,986.00 | 4.12M |
| 2026-08-07 | ¥4,977.00 | +0.59% | ¥4,900.00 | ¥5,031.00 | ¥4,888.00 | 2.79M |
| 2026-08-06 | ¥4,948.00 | +0.65% | ¥4,900.00 | ¥5,017.00 | ¥4,872.00 | 2.72M |
| 2026-08-05 | ¥4,916.00 | +2.93% | ¥4,802.00 | ¥4,926.00 | ¥4,790.00 | 2.80M |
| 2026-08-04 | ¥4,776.00 | +1.53% | ¥4,844.00 | ¥4,853.00 | ¥4,721.00 | 2.45M |
| 2026-08-03 | ¥4,704.00 | -1.05% | ¥4,684.00 | ¥4,745.00 | ¥4,593.00 | 2.80M |
| 2026-07-31 | ¥4,754.00 | -1.63% | ¥4,763.00 | ¥4,840.00 | ¥4,731.00 | 3.10M |
| 2026-07-30 | ¥4,833.00 | +0.69% | ¥4,800.00 | ¥4,883.00 | ¥4,780.00 | 8.61M |
| 2026-07-29 | ¥4,800.00 | -1.30% | ¥4,856.00 | ¥4,863.00 | ¥4,762.00 | 3.42M |
| 2026-07-28 | ¥4,863.00 | -1.78% | ¥4,835.00 | ¥4,903.00 | ¥4,777.00 | 3.05M |
| 2026-07-27 | ¥4,951.00 | +3.30% | ¥4,880.00 | ¥4,968.00 | ¥4,839.00 | 2.27M |
| 2026-07-24 | ¥4,793.00 | -1.42% | ¥4,816.00 | ¥4,839.00 | ¥4,735.00 | 2.57M |
| 2026-07-23 | ¥4,862.00 | +2.29% | ¥4,791.00 | ¥4,888.00 | ¥4,763.00 | 2.56M |
| 2026-07-22 | ¥4,753.00 | -2.06% | ¥4,818.00 | ¥4,843.00 | ¥4,753.00 | 2.30M |
| 2026-07-21 | ¥4,853.00 | -0.86% | ¥4,895.00 | ¥4,950.00 | ¥4,792.00 | 2.75M |
| 2026-07-17 | ¥4,895.00 | -1.63% | ¥4,950.00 | ¥4,990.00 | ¥4,842.00 | 3.77M |
| 2026-07-16 | ¥4,976.00 | +1.34% | ¥4,911.00 | ¥5,065.00 | ¥4,890.00 | 2.86M |
| 2026-07-15 | ¥4,910.00 | -0.24% | ¥4,965.00 | ¥4,981.00 | ¥4,844.00 | 2.65M |
| 2026-07-14 | ¥4,922.00 | +0.74% | ¥4,900.00 | ¥5,036.00 | ¥4,855.00 | 4.25M |
| 2026-07-13 | ¥4,886.00 | +6.70% | ¥4,650.00 | ¥4,930.00 | ¥4,630.00 | 5.15M |
| 2026-07-10 | ¥4,579.00 | -0.63% | ¥4,538.00 | ¥4,586.00 | ¥4,495.00 | 2.85M |
| 2026-07-09 | ¥4,608.00 | +0.17% | ¥4,560.00 | ¥4,658.00 | ¥4,536.00 | 2.03M |
| 2026-07-08 | ¥4,600.00 | -1.69% | ¥4,609.00 | ¥4,695.00 | ¥4,593.00 | 3.19M |
| 2026-07-07 | ¥4,679.00 | -0.95% | ¥4,724.00 | ¥4,772.00 | ¥4,634.00 | 3.62M |
| 2026-07-06 | ¥4,724.00 | +2.16% | ¥4,640.00 | ¥4,767.00 | ¥4,623.00 | 3.18M |
| 2026-07-03 | ¥4,624.00 | +3.35% | ¥4,512.00 | ¥4,639.00 | ¥4,489.00 | 5.14M |
| 2026-07-02 | ¥4,474.00 | +3.71% | ¥4,301.00 | ¥4,490.00 | ¥4,283.00 | 3.00M |
| 2026-07-01 | ¥4,314.00 | -1.39% | ¥4,400.00 | ¥4,443.00 | ¥4,309.00 | 3.18M |
| 2026-06-30 | ¥4,375.00 | -2.50% | ¥4,486.00 | ¥4,488.00 | ¥4,364.00 | 3.08M |
| 2026-06-29 | ¥4,487.00 | +0.70% | ¥4,508.00 | ¥4,525.00 | ¥4,427.00 | 3.46M |
| 2026-06-26 | ¥4,456.00 | -1.50% | ¥4,458.00 | ¥4,488.00 | ¥4,339.00 | 5.02M |
| 2026-06-25 | ¥4,524.00 | +6.55% | ¥4,377.00 | ¥4,563.00 | ¥4,352.00 | 5.54M |
| 2026-06-24 | ¥4,246.00 | +1.00% | ¥4,195.00 | ¥4,263.00 | ¥4,108.00 | 3.35M |
| 2026-06-23 | ¥4,204.00 | -1.96% | ¥4,233.00 | ¥4,251.00 | ¥4,145.00 | 4.68M |
| 2026-06-22 | ¥4,288.00 | -1.72% | ¥4,340.00 | ¥4,370.00 | ¥4,246.00 | 2.46M |
| 2026-06-19 | ¥4,363.00 | -0.77% | ¥4,399.00 | ¥4,463.00 | ¥4,363.00 | 5.63M |
| 2026-06-18 | ¥4,397.00 | +0.05% | ¥4,386.00 | ¥4,448.00 | ¥4,321.00 | 2.04M |
| 2026-06-17 | ¥4,395.00 | -0.81% | ¥4,430.00 | ¥4,475.00 | ¥4,347.00 | 2.75M |
| 2026-06-16 | ¥4,431.00 | -1.38% | ¥4,470.00 | ¥4,518.00 | ¥4,382.00 | 2.16M |
| 2026-06-15 | ¥4,493.00 | +0.97% | ¥4,520.00 | ¥4,538.00 | ¥4,451.00 | 1.95M |
| 2026-06-12 | ¥4,450.00 | -0.18% | ¥4,496.00 | ¥4,582.00 | ¥4,440.00 | 3.73M |
| 2026-06-11 | ¥4,458.00 | +1.78% | ¥4,381.00 | ¥4,481.00 | ¥4,290.00 | 2.72M |
| 2026-06-10 | ¥4,380.00 | -0.73% | ¥4,435.00 | ¥4,626.00 | ¥4,326.00 | 4.96M |
| 2026-06-09 | ¥4,412.00 | +1.29% | ¥4,449.00 | ¥4,476.00 | ¥4,338.00 | 2.56M |
| 2026-06-08 | ¥4,356.00 | -1.54% | ¥4,323.00 | ¥4,420.00 | ¥4,320.00 | 2.23M |
| 2026-06-05 | ¥4,424.00 | +1.37% | ¥4,319.00 | ¥4,478.00 | ¥4,315.00 | 2.52M |
| 2026-06-04 | ¥4,364.00 | -3.07% | ¥4,410.00 | ¥4,475.00 | ¥4,341.00 | 3.36M |
| 2026-06-03 | ¥4,502.00 | -3.54% | ¥4,753.00 | ¥4,803.00 | ¥4,495.00 | 4.04M |
| 2026-06-02 | ¥4,667.00 | -1.81% | ¥4,750.00 | ¥4,789.00 | ¥4,630.00 | 3.07M |
| 2026-06-01 | ¥4,753.00 | -1.86% | ¥4,849.00 | ¥4,875.00 | ¥4,720.00 | 2.79M |
| 2026-05-29 | ¥4,843.00 | +3.99% | ¥4,786.00 | ¥4,947.00 | ¥4,745.00 | 5.95M |
| 2026-05-28 | ¥4,657.00 | -0.79% | ¥4,695.00 | ¥4,827.00 | ¥4,635.00 | 4.53M |
| 2026-05-27 | ¥4,694.00 | +3.07% | ¥4,707.00 | ¥4,710.00 | ¥4,588.00 | 3.04M |
| 2026-05-26 | ¥4,554.00 | -2.06% | ¥4,676.00 | ¥4,698.00 | ¥4,493.00 | 2.77M |
| 2026-05-25 | ¥4,650.00 | +2.31% | ¥4,575.00 | ¥4,700.00 | ¥4,560.00 | 2.60M |
| 2026-05-22 | ¥4,545.00 | +0.55% | ¥4,521.00 | ¥4,594.00 | ¥4,507.00 | 1.92M |