ASO INTERNATIONAL INC. 9340
TSE · Japan · Health Services
¥788.00-12.00 (-1.50%)
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 | ¥788.00 | -1.50% | ¥801.00 | ¥808.00 | ¥787.00 | 4.80K |
| 2026-10-01 | ¥800.00 | -0.50% | ¥805.00 | ¥807.00 | ¥790.00 | 7.50K |
| 2026-09-30 | ¥804.00 | -0.12% | ¥806.00 | ¥830.00 | ¥804.00 | 7.60K |
| 2026-09-29 | ¥805.00 | -0.37% | ¥805.00 | ¥820.00 | ¥805.00 | 5.80K |
| 2026-09-28 | ¥808.00 | -2.06% | ¥824.00 | ¥824.00 | ¥806.00 | 9.10K |
| 2026-09-25 | ¥825.00 | -0.12% | ¥826.00 | ¥831.00 | ¥821.00 | 4.30K |
| 2026-09-24 | ¥826.00 | -1.08% | ¥831.00 | ¥835.00 | ¥826.00 | 14.20K |
| 2026-09-18 | ¥835.00 | +0.12% | ¥846.00 | ¥846.00 | ¥828.00 | 4.80K |
| 2026-09-17 | ¥834.00 | +1.46% | ¥828.00 | ¥834.00 | ¥822.00 | 7.20K |
| 2026-09-16 | ¥822.00 | +2.88% | ¥805.00 | ¥822.00 | ¥805.00 | 11.70K |
| 2026-09-15 | ¥799.00 | +1.01% | ¥791.00 | ¥804.00 | ¥790.00 | 11.70K |
| 2026-09-14 | ¥791.00 | +1.41% | ¥791.00 | ¥791.00 | ¥783.00 | 7.30K |
| 2026-09-11 | ¥780.00 | -1.14% | ¥789.00 | ¥789.00 | ¥778.00 | 8.30K |
| 2026-09-10 | ¥789.00 | -2.11% | ¥804.00 | ¥804.00 | ¥785.00 | 11.70K |
| 2026-09-09 | ¥806.00 | +0.88% | ¥799.00 | ¥811.00 | ¥796.00 | 10.10K |
| 2026-09-08 | ¥799.00 | -0.37% | ¥810.00 | ¥847.00 | ¥795.00 | 54.80K |
| 2026-09-07 | ¥802.00 | +5.53% | ¥768.00 | ¥810.00 | ¥768.00 | 26.20K |
| 2026-09-04 | ¥760.00 | -0.52% | ¥765.00 | ¥765.00 | ¥758.00 | 4.90K |
| 2026-09-03 | ¥764.00 | -0.13% | ¥760.00 | ¥765.00 | ¥755.00 | 12.60K |
| 2026-09-02 | ¥765.00 | -1.03% | ¥773.00 | ¥773.00 | ¥761.00 | 19.50K |
| 2026-09-01 | ¥773.00 | -0.26% | ¥776.00 | ¥777.00 | ¥765.00 | 16.90K |
| 2026-08-31 | ¥775.00 | +0.65% | ¥770.00 | ¥775.00 | ¥750.00 | 51.10K |
| 2026-08-28 | ¥770.00 | +6.94% | ¥725.00 | ¥770.00 | ¥715.00 | 44.70K |
| 2026-08-27 | ¥720.00 | +1.41% | ¥712.00 | ¥725.00 | ¥710.00 | 20.60K |
| 2026-08-26 | ¥710.00 | +0.71% | ¥711.00 | ¥712.00 | ¥708.00 | 2.70K |
| 2026-08-25 | ¥705.00 | +0.14% | ¥707.00 | ¥707.00 | ¥705.00 | 3.90K |
| 2026-08-24 | ¥704.00 | +0.14% | ¥703.00 | ¥705.00 | ¥703.00 | 2.50K |
| 2026-08-21 | ¥703.00 | -1.68% | ¥706.00 | ¥708.00 | ¥703.00 | 3.10K |
| 2026-08-20 | ¥715.00 | +2.00% | ¥701.00 | ¥721.00 | ¥701.00 | 11.50K |
| 2026-08-19 | ¥701.00 | -0.85% | ¥708.00 | ¥710.00 | ¥700.00 | 6.20K |
| 2026-08-18 | ¥707.00 | -0.14% | ¥717.00 | ¥717.00 | ¥707.00 | 2.10K |
| 2026-08-17 | ¥708.00 | +0.14% | ¥718.00 | ¥718.00 | ¥708.00 | 2.90K |
| 2026-08-14 | ¥707.00 | -0.56% | ¥703.00 | ¥716.00 | ¥701.00 | 4.10K |
| 2026-08-13 | ¥711.00 | +1.57% | ¥700.00 | ¥711.00 | ¥700.00 | 5.30K |
| 2026-08-12 | ¥700.00 | -1.41% | ¥715.00 | ¥716.00 | ¥700.00 | 2.70K |
| 2026-08-10 | ¥710.00 | -0.14% | ¥705.00 | ¥718.00 | ¥690.00 | 9.00K |
| 2026-08-07 | ¥711.00 | -1.25% | ¥720.00 | ¥731.00 | ¥701.00 | 15.80K |
| 2026-08-06 | ¥720.00 | +0.42% | ¥713.00 | ¥720.00 | ¥711.00 | 1.00K |
| 2026-08-05 | ¥717.00 | +0.84% | ¥710.00 | ¥717.00 | ¥707.00 | 3.50K |
| 2026-08-04 | ¥711.00 | -0.56% | ¥715.00 | ¥715.00 | ¥711.00 | 2.00K |
| 2026-08-03 | ¥715.00 | -2.05% | ¥732.00 | ¥732.00 | ¥703.00 | 5.70K |
| 2026-07-31 | ¥730.00 | 0.00% | ¥716.00 | ¥730.00 | ¥716.00 | 700 |
| 2026-07-30 | ¥730.00 | +2.53% | ¥727.00 | ¥730.00 | ¥712.00 | 3.30K |
| 2026-07-29 | ¥712.00 | -0.42% | ¥720.00 | ¥729.00 | ¥699.00 | 5.70K |
| 2026-07-28 | ¥715.00 | -0.42% | ¥718.00 | ¥724.00 | ¥705.00 | 3.40K |
| 2026-07-27 | ¥718.00 | +1.84% | ¥704.00 | ¥740.00 | ¥704.00 | 10.50K |
| 2026-07-24 | ¥705.00 | 0.00% | ¥706.00 | ¥712.00 | ¥705.00 | 2.50K |
| 2026-07-23 | ¥705.00 | +0.43% | ¥704.00 | ¥707.00 | ¥685.00 | 5.70K |
| 2026-07-22 | ¥702.00 | +1.01% | ¥695.00 | ¥705.00 | ¥695.00 | 4.60K |
| 2026-07-21 | ¥695.00 | -0.71% | ¥698.00 | ¥705.00 | ¥695.00 | 3.20K |
| 2026-07-17 | ¥700.00 | -2.51% | ¥718.00 | ¥718.00 | ¥700.00 | 6.90K |
| 2026-07-16 | ¥718.00 | +0.84% | ¥722.00 | ¥740.00 | ¥706.00 | 17.10K |
| 2026-07-15 | ¥712.00 | -0.56% | ¥718.00 | ¥718.00 | ¥700.00 | 6.00K |
| 2026-07-14 | ¥716.00 | -0.56% | ¥717.00 | ¥717.00 | ¥712.00 | 2.20K |
| 2026-07-13 | ¥720.00 | +4.50% | ¥707.00 | ¥720.00 | ¥696.00 | 14.50K |
| 2026-07-10 | ¥689.00 | -1.01% | ¥694.00 | ¥694.00 | ¥689.00 | 3.50K |
| 2026-07-09 | ¥696.00 | +2.20% | ¥681.00 | ¥696.00 | ¥681.00 | 1.40K |
| 2026-07-08 | ¥681.00 | -2.44% | ¥695.00 | ¥695.00 | ¥681.00 | 5.10K |
| 2026-07-07 | ¥698.00 | +0.72% | ¥693.00 | ¥700.00 | ¥693.00 | 1.80K |
| 2026-07-06 | ¥693.00 | -0.57% | ¥699.00 | ¥699.00 | ¥681.00 | 5.30K |
| 2026-07-03 | ¥697.00 | +0.72% | ¥693.00 | ¥697.00 | ¥693.00 | 4.10K |
| 2026-07-02 | ¥692.00 | +0.44% | ¥689.00 | ¥692.00 | ¥689.00 | 5.70K |
| 2026-07-01 | ¥689.00 | 0.00% | ¥687.00 | ¥689.00 | ¥680.00 | 1.50K |
| 2026-06-30 | ¥689.00 | +0.44% | ¥686.00 | ¥689.00 | ¥684.00 | 3.00K |
| 2026-06-29 | ¥686.00 | +0.29% | ¥678.00 | ¥688.00 | ¥678.00 | 20.70K |
| 2026-06-26 | ¥684.00 | -0.87% | ¥687.00 | ¥690.00 | ¥676.00 | 7.30K |
| 2026-06-25 | ¥690.00 | +0.44% | ¥685.00 | ¥690.00 | ¥685.00 | 2.90K |
| 2026-06-24 | ¥687.00 | +0.15% | ¥686.00 | ¥688.00 | ¥682.00 | 1.10K |
| 2026-06-23 | ¥686.00 | -0.72% | ¥687.00 | ¥687.00 | ¥685.00 | 700 |
| 2026-06-22 | ¥691.00 | +0.29% | ¥690.00 | ¥691.00 | ¥684.00 | 6.70K |
| 2026-06-19 | ¥689.00 | +0.88% | ¥685.00 | ¥689.00 | ¥684.00 | 3.00K |
| 2026-06-18 | ¥683.00 | +0.15% | ¥686.00 | ¥686.00 | ¥683.00 | 6.00K |
| 2026-06-17 | ¥682.00 | -0.44% | ¥688.00 | ¥688.00 | ¥682.00 | 5.50K |
| 2026-06-16 | ¥685.00 | 0.00% | ¥688.00 | ¥688.00 | ¥677.00 | 9.90K |
| 2026-06-15 | ¥685.00 | +1.33% | ¥683.00 | ¥687.00 | ¥677.00 | 11.40K |
| 2026-06-12 | ¥676.00 | +2.11% | ¥680.00 | ¥680.00 | ¥665.00 | 13.50K |
| 2026-06-11 | ¥662.00 | 0.00% | ¥662.00 | ¥671.00 | ¥659.00 | 9.80K |
| 2026-06-10 | ¥662.00 | +0.30% | ¥660.00 | ¥666.00 | ¥658.00 | 5.20K |
| 2026-06-09 | ¥660.00 | -0.45% | ¥663.00 | ¥667.00 | ¥660.00 | 10.00K |
| 2026-06-08 | ¥663.00 | -1.04% | ¥662.00 | ¥667.00 | ¥662.00 | 3.70K |
| 2026-06-05 | ¥670.00 | +0.45% | ¥661.00 | ¥671.00 | ¥661.00 | 6.20K |
| 2026-06-04 | ¥667.00 | -0.89% | ¥671.00 | ¥671.00 | ¥667.00 | 1.90K |
| 2026-06-03 | ¥673.00 | +0.60% | ¥673.00 | ¥675.00 | ¥668.00 | 7.90K |
| 2026-06-02 | ¥669.00 | +0.15% | ¥671.00 | ¥675.00 | ¥669.00 | 7.10K |
| 2026-06-01 | ¥668.00 | +0.60% | ¥664.00 | ¥673.00 | ¥664.00 | 2.30K |
| 2026-05-29 | ¥664.00 | +0.30% | ¥663.00 | ¥668.00 | ¥663.00 | 2.80K |
| 2026-05-28 | ¥662.00 | +0.15% | ¥661.00 | ¥669.00 | ¥656.00 | 10.90K |
| 2026-05-27 | ¥661.00 | -0.90% | ¥667.00 | ¥667.00 | ¥660.00 | 16.10K |
| 2026-05-26 | ¥667.00 | -0.45% | ¥669.00 | ¥671.00 | ¥665.00 | 6.40K |
| 2026-05-25 | ¥670.00 | 0.00% | ¥670.00 | ¥674.00 | ¥670.00 | 19.00K |