Advertisement
U.S. Markets open in 5 hrs 50 mins

ASICS Corporation (7936.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,704.50-22.50 (-0.83%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20242,735.002,772.002,683.002,704.502,704.503,593,900
Oct 21, 20242,800.002,810.002,714.002,727.002,727.002,711,500
Oct 18, 20242,806.002,817.002,766.502,782.002,782.002,802,700
Oct 17, 20242,858.002,863.502,771.502,809.002,809.003,053,800
Oct 16, 20242,770.502,880.502,755.502,858.002,858.003,839,400
Oct 15, 20242,894.502,896.002,801.002,820.502,820.503,427,200
Oct 11, 20242,836.502,845.502,794.502,803.002,803.003,332,800
Oct 10, 20242,913.002,920.002,790.002,830.502,830.505,073,700
Oct 09, 20242,925.002,959.002,897.502,908.002,908.002,404,100
Oct 08, 20242,940.002,964.502,882.502,913.502,913.503,239,000
Oct 07, 20242,982.003,033.002,955.002,971.502,971.505,531,900
Oct 04, 20242,810.002,899.002,802.002,886.502,886.504,022,300
Oct 03, 20242,933.002,944.002,780.502,814.502,814.507,039,400
Oct 02, 20242,997.003,000.002,867.502,877.002,877.004,554,500
Oct 01, 20242,969.003,071.002,961.503,054.003,054.003,010,600
Sep 30, 20242,952.003,056.002,949.003,001.003,001.006,246,500
Sep 27, 20243,059.003,096.003,013.003,092.003,092.005,272,300
Sep 26, 20242,938.003,059.002,935.503,059.003,059.006,598,800
Sep 25, 20242,924.502,935.002,876.502,885.502,885.503,670,700
Sep 24, 20242,985.002,999.502,910.002,951.502,951.504,712,200
Sep 20, 20242,954.503,000.002,919.002,941.502,941.508,128,200
Sep 19, 20242,850.002,885.502,811.002,858.502,858.507,085,600
Sep 18, 20242,750.002,775.502,674.002,723.502,723.504,298,000
Sep 17, 20242,738.502,759.502,637.002,728.002,728.004,078,100
Sep 13, 20242,718.002,764.502,673.502,721.002,721.004,188,400
Sep 12, 20242,734.002,775.502,707.502,724.502,724.504,678,900
Sep 11, 20242,719.002,744.002,603.502,635.502,635.504,407,400
Sep 10, 20242,709.002,788.002,662.502,689.002,689.005,954,600
Sep 09, 20242,553.502,672.502,552.002,659.002,659.003,809,000
Sep 06, 20242,657.002,718.002,624.002,653.502,653.505,310,600
Sep 05, 20242,694.002,719.002,619.002,676.002,676.005,623,300
Sep 04, 20242,736.002,805.002,690.002,749.502,749.505,795,500
Sep 03, 20242,800.002,865.002,792.502,862.002,862.005,168,100
Sep 02, 20242,904.002,929.002,771.002,783.502,783.507,144,000
Aug 30, 20242,750.002,885.002,749.502,875.502,875.5012,010,800
Aug 29, 20242,650.002,745.002,630.002,740.002,740.009,260,000
Aug 28, 20242,657.502,748.502,652.502,722.002,722.007,845,200
Aug 27, 20242,598.002,623.002,521.502,622.002,622.004,857,300
Aug 26, 20242,663.502,716.502,563.002,598.002,598.007,810,300
Aug 23, 20242,600.002,660.002,599.502,660.002,660.007,426,600
Aug 22, 20242,558.002,596.002,542.002,563.002,563.006,239,300
Aug 21, 20242,482.002,554.502,470.002,527.002,527.004,514,600
Aug 20, 20242,545.002,554.502,485.502,523.502,523.506,175,200
Aug 19, 20242,537.002,572.502,465.002,481.502,481.507,914,500
Aug 16, 20242,484.002,622.002,484.002,622.002,622.0015,547,900
Aug 15, 20242,333.002,448.502,331.002,429.002,429.008,601,500
Aug 14, 20242,274.002,425.502,201.002,383.002,383.0018,409,000
Aug 13, 20242,170.002,354.002,170.002,324.002,324.0011,499,000
Aug 09, 20242,188.002,213.002,151.502,203.502,203.506,911,900
Aug 08, 20242,132.002,218.002,111.502,159.002,159.006,294,200
Aug 07, 20242,067.002,255.002,031.502,182.002,182.0011,333,500
Aug 06, 20242,090.502,148.001,989.502,065.002,065.009,155,700
Aug 05, 20241,888.002,003.501,810.501,834.501,834.5016,961,300
Aug 02, 20242,350.002,377.502,168.002,168.002,168.0013,240,300
Aug 01, 20242,442.502,465.502,357.502,430.002,430.007,145,200
Jul 31, 20242,347.002,475.502,330.002,475.002,475.0014,611,100
Jul 30, 20242,332.502,383.502,308.002,369.502,369.5032,307,100
Jul 29, 20242,323.002,399.502,304.002,333.502,333.5010,870,800
Jul 26, 20242,422.502,436.502,271.002,292.002,292.0019,440,300
Jul 25, 20242,443.002,452.002,417.502,442.502,442.5053,717,500
Jul 24, 20242,478.002,517.002,454.002,468.002,468.0026,593,800
Jul 23, 20242,586.002,605.002,508.002,518.502,518.5018,246,400
Jul 22, 20242,694.502,725.002,570.002,586.002,586.008,305,400
Jul 19, 20242,608.502,677.002,604.502,661.002,661.006,428,300
Jul 18, 20242,680.002,734.002,605.502,608.002,608.007,802,200
Jul 17, 20242,675.002,773.502,647.502,757.502,757.5010,038,900
Jul 16, 20242,714.002,758.002,580.002,625.002,625.0015,042,800
Jul 12, 20242,527.002,564.002,471.002,564.002,564.004,172,900
Jul 11, 20242,619.002,629.002,522.002,527.002,527.004,610,500
Jul 10, 20242,563.502,588.502,528.002,588.502,588.503,524,500
Jul 09, 20242,582.502,606.502,485.502,540.002,540.004,594,000
Jul 08, 20242,528.502,558.002,497.002,521.502,521.505,755,100
Jul 05, 20242,424.502,498.502,423.502,497.502,497.504,711,200
Jul 04, 20242,393.002,410.502,363.002,403.002,403.003,155,200
Jul 03, 20242,424.502,434.502,332.002,369.502,369.504,988,300
Jul 02, 20242,390.002,445.002,378.502,424.502,424.504,434,700
Jul 01, 20242,487.502,492.002,361.002,373.502,373.505,785,300
Jun 28, 20242,420.002,466.002,350.502,461.002,461.006,304,600
Jun 27, 20242,453.002,494.002,418.002,462.502,462.504,465,000
Jun 26, 20242,512.502,512.502,440.002,482.502,482.506,988,400
Jun 25, 20242,413.002,450.002,409.502,436.752,436.753,658,400
Jun 24, 20242,445.002,494.252,422.252,426.502,426.505,170,800
Jun 21, 20242,443.252,491.752,420.002,446.502,446.5012,242,000
Jun 20, 20242,400.252,434.752,359.502,419.502,419.505,776,000
Jun 19, 20242,362.252,428.002,351.002,422.502,422.507,911,200
Jun 18, 20242,295.252,336.002,267.502,295.502,295.504,836,400
Jun 17, 20242,275.002,275.752,208.002,267.752,267.755,430,400
Jun 14, 20242,268.252,321.252,264.002,311.752,311.755,900,800
Jun 13, 20242,318.502,350.002,317.502,324.252,324.254,595,600
Jun 12, 20242,300.752,320.502,251.752,301.752,301.755,696,000
Jun 11, 20242,319.252,364.252,312.752,338.252,338.256,366,400
Jun 10, 20242,362.002,396.502,318.752,343.252,343.255,951,600
Jun 07, 20242,351.002,360.502,312.252,342.752,342.754,930,000
Jun 06, 20242,280.002,339.502,267.502,337.002,337.008,536,000
Jun 05, 20242,276.002,287.002,176.002,220.752,220.756,329,600
Jun 04, 20242,249.252,273.752,197.752,267.752,267.757,633,600
Jun 03, 20242,217.502,266.752,190.252,259.752,259.759,573,200
May 31, 20242,222.502,243.252,154.252,175.002,175.0057,760,800
May 30, 20242,164.752,221.752,162.752,200.002,200.008,108,400
May 29, 20242,139.502,186.752,124.252,163.752,163.757,022,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...