Asax Co., Ltd. 8772
TSE · Japan · Finance
¥909.00-7.00 (-0.76%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥920.00 | +0.44% | ¥918.00 | ¥920.00 | ¥907.00 | 2.60K |
| 2026-10-01 | ¥916.00 | +0.88% | ¥908.00 | ¥925.00 | ¥903.00 | 8.60K |
| 2026-09-30 | ¥908.00 | 0.00% | ¥908.00 | ¥913.00 | ¥904.00 | 3.90K |
| 2026-09-29 | ¥908.00 | -0.44% | ¥912.00 | ¥920.00 | ¥903.00 | 6.80K |
| 2026-09-28 | ¥912.00 | +1.90% | ¥892.00 | ¥913.00 | ¥892.00 | 17.20K |
| 2026-09-25 | ¥895.00 | +0.34% | ¥892.00 | ¥897.00 | ¥892.00 | 4.70K |
| 2026-09-24 | ¥892.00 | -0.45% | ¥898.00 | ¥903.00 | ¥891.00 | 9.80K |
| 2026-09-18 | ¥896.00 | +0.11% | ¥896.00 | ¥903.00 | ¥894.00 | 6.10K |
| 2026-09-17 | ¥895.00 | 0.00% | ¥892.00 | ¥901.00 | ¥892.00 | 10.60K |
| 2026-09-16 | ¥895.00 | +0.34% | ¥892.00 | ¥903.00 | ¥892.00 | 4.10K |
| 2026-09-15 | ¥892.00 | -1.65% | ¥904.00 | ¥906.00 | ¥892.00 | 3.90K |
| 2026-09-14 | ¥907.00 | +1.80% | ¥900.00 | ¥909.00 | ¥890.00 | 10.40K |
| 2026-09-11 | ¥891.00 | -0.78% | ¥895.00 | ¥897.00 | ¥890.00 | 3.50K |
| 2026-09-10 | ¥898.00 | -0.22% | ¥900.00 | ¥900.00 | ¥891.00 | 4.30K |
| 2026-09-09 | ¥900.00 | +0.22% | ¥895.00 | ¥902.00 | ¥894.00 | 5.10K |
| 2026-09-08 | ¥898.00 | +0.56% | ¥891.00 | ¥902.00 | ¥891.00 | 3.20K |
| 2026-09-07 | ¥893.00 | +0.56% | ¥890.00 | ¥893.00 | ¥888.00 | 3.40K |
| 2026-09-04 | ¥888.00 | -0.56% | ¥894.00 | ¥900.00 | ¥888.00 | 4.10K |
| 2026-09-03 | ¥893.00 | -0.33% | ¥899.00 | ¥900.00 | ¥893.00 | 3.90K |
| 2026-09-02 | ¥896.00 | -0.44% | ¥899.00 | ¥899.00 | ¥880.00 | 12.30K |
| 2026-09-01 | ¥900.00 | +0.90% | ¥889.00 | ¥900.00 | ¥889.00 | 3.00K |
| 2026-08-31 | ¥892.00 | -1.22% | ¥898.00 | ¥900.00 | ¥892.00 | 5.00K |
| 2026-08-28 | ¥903.00 | +0.44% | ¥900.00 | ¥909.00 | ¥899.00 | 11.70K |
| 2026-08-27 | ¥899.00 | +1.35% | ¥891.00 | ¥900.00 | ¥888.00 | 8.40K |
| 2026-08-26 | ¥887.00 | +0.91% | ¥879.00 | ¥887.00 | ¥876.00 | 4.40K |
| 2026-08-25 | ¥879.00 | +0.57% | ¥874.00 | ¥880.00 | ¥874.00 | 2.70K |
| 2026-08-24 | ¥874.00 | +0.23% | ¥875.00 | ¥880.00 | ¥871.00 | 5.10K |
| 2026-08-21 | ¥872.00 | +0.23% | ¥876.00 | ¥878.00 | ¥872.00 | 3.60K |
| 2026-08-20 | ¥870.00 | +0.46% | ¥872.00 | ¥875.00 | ¥865.00 | 1.70K |
| 2026-08-19 | ¥866.00 | +0.23% | ¥864.00 | ¥869.00 | ¥862.00 | 5.50K |
| 2026-08-18 | ¥864.00 | -0.46% | ¥871.00 | ¥873.00 | ¥863.00 | 8.20K |
| 2026-08-17 | ¥868.00 | -0.69% | ¥874.00 | ¥879.00 | ¥868.00 | 7.20K |
| 2026-08-14 | ¥874.00 | +0.58% | ¥869.00 | ¥875.00 | ¥863.00 | 4.00K |
| 2026-08-13 | ¥869.00 | -0.34% | ¥872.00 | ¥872.00 | ¥860.00 | 13.70K |
| 2026-08-12 | ¥872.00 | -0.34% | ¥879.00 | ¥879.00 | ¥869.00 | 5.30K |
| 2026-08-10 | ¥875.00 | -0.57% | ¥872.00 | ¥875.00 | ¥866.00 | 7.70K |
| 2026-08-07 | ¥880.00 | -2.00% | ¥883.00 | ¥897.00 | ¥856.00 | 30.20K |
| 2026-08-06 | ¥898.00 | +8.32% | ¥836.00 | ¥901.00 | ¥830.00 | 22.50K |
| 2026-08-05 | ¥829.00 | 0.00% | ¥830.00 | ¥830.00 | ¥826.00 | 3.50K |
| 2026-08-04 | ¥829.00 | -0.12% | ¥830.00 | ¥831.00 | ¥827.00 | 3.70K |
| 2026-08-03 | ¥830.00 | -0.48% | ¥841.00 | ¥841.00 | ¥830.00 | 6.10K |
| 2026-07-31 | ¥834.00 | -0.36% | ¥838.00 | ¥841.00 | ¥833.00 | 2.20K |
| 2026-07-30 | ¥837.00 | +0.60% | ¥832.00 | ¥842.00 | ¥832.00 | 2.40K |
| 2026-07-29 | ¥832.00 | -0.12% | ¥838.00 | ¥838.00 | ¥830.00 | 4.50K |
| 2026-07-28 | ¥833.00 | -0.72% | ¥839.00 | ¥839.00 | ¥831.00 | 3.60K |
| 2026-07-27 | ¥839.00 | +0.48% | ¥833.00 | ¥840.00 | ¥832.00 | 3.90K |
| 2026-07-24 | ¥835.00 | -0.36% | ¥830.00 | ¥844.00 | ¥828.00 | 5.30K |
| 2026-07-23 | ¥838.00 | +0.12% | ¥837.00 | ¥845.00 | ¥836.00 | 3.90K |
| 2026-07-22 | ¥837.00 | +0.24% | ¥841.00 | ¥845.00 | ¥828.00 | 12.40K |
| 2026-07-21 | ¥835.00 | -0.12% | ¥837.00 | ¥842.00 | ¥829.00 | 4.10K |
| 2026-07-17 | ¥836.00 | -0.71% | ¥842.00 | ¥843.00 | ¥829.00 | 12.50K |
| 2026-07-16 | ¥842.00 | +0.84% | ¥835.00 | ¥842.00 | ¥824.00 | 10.70K |
| 2026-07-15 | ¥835.00 | +0.36% | ¥838.00 | ¥840.00 | ¥827.00 | 5.70K |
| 2026-07-14 | ¥832.00 | -0.24% | ¥827.00 | ¥832.00 | ¥827.00 | 1.30K |
| 2026-07-13 | ¥834.00 | +0.97% | ¥821.00 | ¥840.00 | ¥821.00 | 7.10K |
| 2026-07-10 | ¥826.00 | +0.73% | ¥820.00 | ¥827.00 | ¥819.00 | 3.10K |
| 2026-07-09 | ¥820.00 | 0.00% | ¥826.00 | ¥826.00 | ¥819.00 | 900 |
| 2026-07-08 | ¥820.00 | -0.24% | ¥828.00 | ¥828.00 | ¥820.00 | 2.40K |
| 2026-07-07 | ¥822.00 | -0.24% | ¥822.00 | ¥828.00 | ¥817.00 | 5.50K |
| 2026-07-06 | ¥824.00 | +2.23% | ¥818.00 | ¥824.00 | ¥806.00 | 5.10K |
| 2026-07-03 | ¥806.00 | -0.25% | ¥815.00 | ¥815.00 | ¥799.00 | 7.80K |
| 2026-07-02 | ¥808.00 | +1.25% | ¥798.00 | ¥808.00 | ¥796.00 | 9.70K |
| 2026-07-01 | ¥798.00 | +0.13% | ¥798.00 | ¥801.00 | ¥798.00 | 1.30K |
| 2026-06-30 | ¥797.00 | +0.13% | ¥797.00 | ¥802.00 | ¥794.00 | 3.10K |
| 2026-06-29 | ¥796.00 | -2.09% | ¥810.00 | ¥813.00 | ¥795.00 | 8.20K |
| 2026-06-26 | ¥813.00 | +1.25% | ¥803.00 | ¥813.00 | ¥799.00 | 3.90K |
| 2026-06-25 | ¥803.00 | +0.38% | ¥797.00 | ¥808.00 | ¥797.00 | 7.70K |
| 2026-06-24 | ¥800.00 | +0.63% | ¥802.00 | ¥802.00 | ¥792.00 | 4.40K |
| 2026-06-23 | ¥795.00 | -0.63% | ¥800.00 | ¥801.00 | ¥795.00 | 3.40K |
| 2026-06-22 | ¥800.00 | 0.00% | ¥800.00 | ¥800.00 | ¥795.00 | 4.20K |
| 2026-06-19 | ¥800.00 | +0.25% | ¥798.00 | ¥804.00 | ¥796.00 | 2.50K |
| 2026-06-18 | ¥798.00 | -0.87% | ¥802.00 | ¥802.00 | ¥796.00 | 5.00K |
| 2026-06-17 | ¥805.00 | +1.13% | ¥796.00 | ¥806.00 | ¥792.00 | 5.20K |
| 2026-06-16 | ¥796.00 | -0.50% | ¥799.00 | ¥799.00 | ¥796.00 | 1.20K |
| 2026-06-15 | ¥800.00 | +0.63% | ¥799.00 | ¥805.00 | ¥790.00 | 10.50K |
| 2026-06-12 | ¥795.00 | -0.13% | ¥800.00 | ¥802.00 | ¥795.00 | 2.70K |
| 2026-06-11 | ¥796.00 | -0.50% | ¥807.00 | ¥807.00 | ¥792.00 | 4.50K |
| 2026-06-10 | ¥800.00 | +1.78% | ¥788.00 | ¥806.00 | ¥788.00 | 7.50K |
| 2026-06-09 | ¥786.00 | +1.16% | ¥787.00 | ¥788.00 | ¥782.00 | 2.40K |
| 2026-06-08 | ¥777.00 | -1.52% | ¥788.00 | ¥788.00 | ¥777.00 | 5.30K |
| 2026-06-05 | ¥789.00 | +1.81% | ¥781.00 | ¥800.00 | ¥781.00 | 11.00K |
| 2026-06-04 | ¥775.00 | -3.73% | ¥805.00 | ¥805.00 | ¥775.00 | 14.80K |
| 2026-06-03 | ¥805.00 | -1.35% | ¥810.00 | ¥810.00 | ¥797.00 | 9.80K |
| 2026-06-02 | ¥816.00 | +0.25% | ¥805.00 | ¥816.00 | ¥768.00 | 30.40K |
| 2026-06-01 | ¥814.00 | -2.40% | ¥830.00 | ¥835.00 | ¥811.00 | 13.50K |
| 2026-05-29 | ¥834.00 | +1.09% | ¥825.00 | ¥835.00 | ¥823.00 | 5.70K |
| 2026-05-28 | ¥825.00 | +0.24% | ¥829.00 | ¥829.00 | ¥821.00 | 3.50K |
| 2026-05-27 | ¥823.00 | -0.60% | ¥828.00 | ¥828.00 | ¥822.00 | 4.60K |
| 2026-05-26 | ¥828.00 | +0.36% | ¥827.00 | ¥833.00 | ¥824.00 | 5.30K |
| 2026-05-25 | ¥825.00 | -0.48% | ¥832.00 | ¥832.00 | ¥825.00 | 8.00K |