Skip to main content
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
-3.00 (-0.08%)
At close: Dec 5, 2025

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,666.003,711.003,647.003,710.003,710.00-0.08%2,665,000
Dec 4, 20253,707.003,715.003,679.003,713.003,713.000.54%2,245,300
Dec 3, 20253,693.003,729.003,665.003,693.003,693.000.30%2,143,100
Dec 2, 20253,710.003,731.003,680.003,682.003,682.00-0.59%2,532,200
Dec 1, 20253,700.003,783.003,668.003,704.003,704.00-0.99%2,795,100
Nov 28, 20253,830.003,855.003,727.003,741.003,741.00-2.22%3,164,300
Nov 27, 20253,790.003,843.003,780.003,826.003,826.001.24%2,673,200
Nov 26, 20253,700.003,779.003,679.003,779.003,779.002.80%2,998,600
Nov 25, 20253,780.003,784.003,642.003,676.003,676.00-1.82%4,861,400
Nov 21, 20253,600.003,748.003,594.003,744.003,744.002.27%4,864,000
Nov 20, 20253,653.003,769.003,648.003,661.003,661.001.75%4,514,400
Nov 19, 20253,517.003,651.003,505.003,598.003,598.000.67%6,192,300
Nov 18, 20253,572.003,630.003,563.003,574.003,574.00-1.87%6,174,000
Nov 17, 20253,584.003,695.003,542.003,642.003,642.00-4.01%6,852,500
Nov 14, 20253,810.003,876.003,758.003,794.003,794.00-1.61%5,087,300
Nov 13, 20254,040.004,058.003,828.003,856.003,856.001.71%10,077,500
Nov 12, 20253,790.003,905.003,549.003,791.003,791.000.61%19,604,900
Nov 11, 20253,750.003,822.003,729.003,768.003,768.001.48%4,405,800
Nov 10, 20253,755.003,760.003,709.003,713.003,713.00-0.05%3,677,400
Nov 7, 20253,694.003,721.003,675.003,715.003,715.00-0.75%3,740,900
Nov 6, 20253,817.003,849.003,728.003,743.003,743.00-1.47%3,685,600
Nov 5, 20253,886.003,893.003,714.003,799.003,799.00-3.01%5,204,200
Nov 4, 20254,002.004,002.003,886.003,917.003,917.00-0.66%2,993,000
Oct 31, 20253,963.004,012.003,918.003,943.003,943.000.66%3,742,000
Oct 30, 20253,883.003,921.003,857.003,917.003,917.00-0.20%3,670,700
Oct 29, 20253,943.003,969.003,887.003,925.003,925.00-0.63%2,634,100
Oct 28, 20254,075.004,100.003,925.003,950.003,950.00-4.03%3,140,300
Oct 27, 20254,043.004,170.004,015.004,116.004,116.003.50%3,930,800
Oct 24, 20254,019.004,047.003,972.003,977.003,977.00-0.90%3,400,300
Oct 23, 20254,028.004,086.003,986.004,013.004,013.000.33%5,010,700
Oct 22, 20253,950.004,015.003,920.004,000.004,000.002.30%4,317,900
Oct 21, 20253,799.003,941.003,795.003,910.003,910.005.02%5,679,000
Oct 20, 20253,724.003,738.003,679.003,723.003,723.001.53%2,172,300
Oct 17, 20253,726.003,732.003,665.003,667.003,667.00-1.79%2,668,800
Oct 16, 20253,780.003,812.003,697.003,734.003,734.001.33%2,002,800
Oct 15, 20253,686.003,718.003,673.003,685.003,685.000.24%2,312,500
Oct 14, 20253,690.003,764.003,648.003,676.003,676.00-3.39%4,271,000
Oct 10, 20253,787.003,830.003,775.003,805.003,805.00-2.08%3,610,800
Oct 9, 20253,950.003,969.003,886.003,886.003,886.00-1.17%2,770,200
Oct 8, 20253,920.003,973.003,909.003,932.003,932.00-0.25%2,593,000
Oct 7, 20253,920.004,020.003,916.003,942.003,942.00-0.83%3,307,000
Oct 6, 20254,013.004,036.003,893.003,975.003,975.004.52%3,948,100
Oct 3, 20253,800.003,865.003,780.003,803.003,803.001.14%2,638,700
Oct 2, 20253,851.003,869.003,760.003,760.003,760.00-2.99%3,235,400
Oct 1, 20253,882.003,890.003,780.003,876.003,876.000.10%2,657,800
Sep 30, 20253,965.003,980.003,872.003,872.003,872.00-1.17%2,348,600
Sep 29, 20253,949.003,958.003,899.003,918.003,918.00-0.66%2,587,000
Sep 26, 20253,894.004,020.003,894.003,944.003,944.001.31%4,371,600
Sep 25, 20253,900.003,920.003,812.003,893.003,893.000.62%3,268,700
Sep 24, 20253,800.003,931.003,798.003,869.003,869.000.60%3,005,400