Skip to main content
ASICS Corporation (TYO:7936)
Japan flag Japan · Delayed Price · Currency is JPY
3,944.00
+51.00 (1.31%)
Sep 26, 2025, 3:30 PM JST

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20253,880.003,914.003,840.003,846.003,846.00-1.03%2,201,500
Sep 19, 20253,936.003,977.003,856.003,886.003,886.00-1.45%4,073,600
Sep 18, 20253,915.003,979.003,912.003,943.003,943.000.74%1,927,900
Sep 17, 20254,055.004,060.003,914.003,914.003,914.00-3.90%4,083,900
Sep 16, 20254,205.004,212.004,066.004,073.004,073.00-2.11%3,487,900
Sep 12, 20254,196.004,210.004,142.004,161.004,161.00-0.53%2,596,800
Sep 11, 20254,167.004,241.004,124.004,183.004,183.000.97%3,234,100
Sep 10, 20254,073.004,171.004,070.004,143.004,143.001.44%3,105,200
Sep 9, 20254,203.004,219.004,082.004,084.004,084.00-0.73%4,881,700
Sep 8, 20254,102.004,190.004,075.004,114.004,114.001.78%3,720,000
Sep 5, 20253,930.004,060.003,918.004,042.004,042.003.77%3,922,700
Sep 4, 20253,866.003,940.003,866.003,895.003,895.00-0.03%3,604,500
Sep 3, 20253,876.003,949.003,865.003,896.003,896.00-2.99%4,096,500
Sep 2, 20253,986.004,048.003,983.004,016.004,016.000.75%2,302,600
Sep 1, 20253,960.003,991.003,940.003,986.003,986.00-0.33%2,052,000
Aug 29, 20254,115.004,139.003,980.003,999.003,999.00-2.30%3,332,200
Aug 28, 20254,052.004,127.004,041.004,093.004,093.001.06%2,189,300
Aug 27, 20254,080.004,086.004,024.004,050.004,050.00-1.20%2,475,500
Aug 26, 20254,141.004,148.004,058.004,099.004,099.00-1.98%6,365,300
Aug 25, 20254,280.004,280.004,153.004,182.004,182.00-2,856,500
Aug 22, 20254,240.004,245.004,106.004,182.004,182.00-0.33%3,319,700
Aug 21, 20254,068.004,211.004,065.004,196.004,196.003.22%3,784,900
Aug 20, 20254,084.004,104.004,024.004,065.004,065.00-2.14%4,028,300
Aug 19, 20254,215.004,289.004,141.004,154.004,154.00-2.10%4,194,200
Aug 18, 20254,265.004,277.004,170.004,243.004,243.00-0.05%4,602,800
Aug 15, 20254,220.004,256.004,130.004,245.004,245.003.06%8,120,100
Aug 14, 20254,023.004,145.003,994.004,119.004,119.00-1.06%14,114,700
Aug 13, 20253,600.004,187.003,574.004,163.004,163.0017.93%32,597,100
Aug 12, 20253,531.003,556.003,504.003,530.003,530.001.15%5,006,000
Aug 8, 20253,550.003,566.003,485.003,490.003,490.00-1.69%3,739,300
Aug 7, 20253,526.003,597.003,511.003,550.003,550.001.43%3,009,400
Aug 6, 20253,511.003,568.003,485.003,500.003,500.000.14%2,399,100
Aug 5, 20253,481.003,511.003,460.003,495.003,495.000.43%3,412,800
Aug 4, 20253,460.003,512.003,425.003,480.003,480.00-2.38%4,197,600
Aug 1, 20253,610.003,658.003,565.003,565.003,565.00-0.08%3,977,800
Jul 31, 20253,661.003,676.003,555.003,568.003,568.00-3.07%4,633,300
Jul 30, 20253,649.003,696.003,610.003,681.003,681.002.85%10,227,300
Jul 29, 20253,572.003,579.003,533.003,579.003,579.00-0.42%2,447,000
Jul 28, 20253,750.003,750.003,594.003,594.003,594.00-3.65%2,595,000
Jul 25, 20253,780.003,795.003,714.003,730.003,730.00-1.17%2,733,600
Jul 24, 20253,650.003,810.003,643.003,774.003,774.004.31%5,109,900
Jul 23, 20253,550.003,707.003,536.003,618.003,618.003.40%6,479,100
Jul 22, 20253,580.003,628.003,460.003,499.003,499.00-2.75%4,838,400
Jul 18, 20253,640.003,661.003,575.003,598.003,598.00-0.94%2,575,800
Jul 17, 20253,622.003,653.003,596.003,632.003,632.00-0.11%1,649,600
Jul 16, 20253,681.003,687.003,618.003,636.003,636.00-0.19%1,835,000
Jul 15, 20253,648.003,668.003,615.003,643.003,643.000.64%1,668,400