ASAHI Net, Inc.(JP:3834)
¥557.00+11.00 (+2.01%)
JP:3834
ASAHI Net, Inc. historical prices
¥557.00
At close:+11.00 (+2.01%)
Want to see JP:3834 full AI Analyst Report?
ASAHI Net, Inc. (3834) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 547.00 | 558.00 | 546.00 | 557.00 | 557.00 | +2.01% | 95,300 | 1.39 |
| Nov 11, 2026 | 553.00 | 553.00 | 545.00 | 546.00 | 546.00 | -0.73% | 88,100 | 1.30 |
| Nov 10, 2026 | 547.00 | 552.00 | 547.00 | 550.00 | 550.00 | +1.29% | 52,400 | 0.78 |
| Nov 09, 2026 | 548.00 | 556.00 | 543.00 | 548.00 | 548.00 | +0.92% | 109,300 | 1.65 |
| Nov 06, 2026 | 548.00 | 549.00 | 538.00 | 543.00 | 543.00 | -2.16% | 126,900 | 1.97 |
| Nov 05, 2026 | 550.00 | 561.00 | 550.00 | 555.00 | 555.00 | +1.28% | 74,900 | 1.17 |
| Nov 04, 2026 | 553.00 | 554.00 | 547.00 | 548.00 | 548.00 | -0.90% | 83,800 | 1.31 |
| Nov 03, 2026 | 553.00 | 559.00 | 553.00 | 553.00 | 553.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 558.00 | 559.00 | 553.00 | 553.00 | 553.00 | -1.25% | 53,400 | 0.83 |
| Oct 30, 2026 | 554.00 | 562.00 | 554.00 | 560.00 | 560.00 | +1.82% | 89,800 | 1.40 |
| Oct 29, 2026 | 552.00 | 553.00 | 547.00 | 550.00 | 550.00 | -0.18% | 484,800 | 8.48 |
| Oct 28, 2026 | 561.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.96% | 184,000 | 3.33 |
| Oct 27, 2026 | 567.00 | 569.00 | 560.00 | 562.00 | 562.00 | -1.06% | 118,300 | 2.18 |
| Oct 26, 2026 | 569.00 | 572.00 | 567.00 | 568.00 | 568.00 | -0.18% | 80,700 | 1.50 |
| Oct 23, 2026 | 577.00 | 578.00 | 567.00 | 569.00 | 569.00 | -1.04% | 139,500 | 2.67 |
| Oct 22, 2026 | 577.00 | 579.00 | 574.00 | 575.00 | 575.00 | 0.00% | 60,200 | 1.16 |
| Oct 21, 2026 | 577.00 | 579.00 | 574.00 | 575.00 | 575.00 | -0.52% | 88,600 | 1.75 |
| Oct 20, 2026 | 582.00 | 582.00 | 575.00 | 578.00 | 578.00 | 0.00% | 58,100 | 1.16 |
| Oct 19, 2026 | 582.00 | 583.00 | 578.00 | 578.00 | 578.00 | -0.52% | 43,000 | 0.86 |
| Oct 16, 2026 | 580.00 | 583.00 | 579.00 | 581.00 | 581.00 | +0.87% | 53,000 | 1.07 |
| Oct 15, 2026 | 581.00 | 583.00 | 575.00 | 576.00 | 576.00 | -1.03% | 197,200 | 4.23 |
| Oct 14, 2026 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | 0.00% | 55,200 | 1.20 |
| Oct 13, 2026 | 582.00 | 585.00 | 580.00 | 582.00 | 582.00 | 0.00% | 51,700 | 1.14 |
| Oct 12, 2026 | 582.00 | 586.00 | 582.00 | 582.00 | 582.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 584.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.34% | 55,100 | 1.21 |
| Oct 08, 2026 | 585.00 | 585.00 | 581.00 | 584.00 | 584.00 | -0.85% | 69,000 | 1.54 |
| Oct 07, 2026 | 585.00 | 590.00 | 583.00 | 589.00 | 589.00 | +0.68% | 56,300 | 1.26 |
| Oct 06, 2026 | 581.00 | 588.00 | 581.00 | 585.00 | 585.00 | +0.69% | 41,500 | 0.93 |
| Oct 05, 2026 | 586.00 | 586.00 | 581.00 | 581.00 | 581.00 | -0.68% | 83,900 | 1.93 |
| Oct 02, 2026 | 595.00 | 595.00 | 584.00 | 585.00 | 585.00 | -1.68% | 156,200 | 3.76 |
| Oct 01, 2026 | 598.00 | 598.00 | 594.00 | 595.00 | 595.00 | -0.67% | 69,200 | 1.69 |
| Sep 30, 2026 | 595.00 | 600.00 | 595.00 | 599.00 | 599.00 | +0.67% | 54,100 | 1.33 |
| Sep 29, 2026 | 600.00 | 602.00 | 595.00 | 595.00 | 595.00 | -0.08% | 94,500 | 2.34 |
| Sep 28, 2026 | 608.00 | 609.00 | 606.00 | 608.00 | 595.50 | -0.16% | 47,700 | 1.20 |
| Sep 25, 2026 | 608.00 | 613.00 | 607.00 | 609.00 | 596.48 | +0.16% | 53,500 | 1.34 |
| Sep 24, 2026 | 608.00 | 610.00 | 606.00 | 608.00 | 595.50 | 0.00% | 41,000 | 1.02 |
| Sep 23, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 595.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 595.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 595.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 608.00 | 609.00 | 607.00 | 608.00 | 595.50 | -0.49% | 39,900 | 0.96 |
| Sep 17, 2026 | 608.00 | 611.00 | 607.00 | 611.00 | 598.44 | +0.49% | 39,700 | 0.95 |
| Sep 16, 2026 | 606.00 | 609.00 | 606.00 | 608.00 | 595.50 | +0.33% | 25,000 | 0.60 |
| Sep 15, 2026 | 607.00 | 609.00 | 605.00 | 606.00 | 593.54 | -0.16% | 41,200 | 0.99 |
| Sep 14, 2026 | 602.00 | 607.00 | 600.00 | 607.00 | 594.52 | +0.83% | 49,300 | 1.18 |
| Sep 11, 2026 | 601.00 | 608.00 | 600.00 | 602.00 | 589.62 | -0.66% | 62,700 | 1.52 |
| Sep 10, 2026 | 599.00 | 607.00 | 598.00 | 606.00 | 593.54 | +1.00% | 47,700 | 1.16 |
| Sep 09, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 587.66 | -1.15% | 89,200 | 2.20 |
| Sep 08, 2026 | 608.00 | 611.00 | 604.00 | 607.00 | 594.52 | -0.33% | 59,300 | 1.48 |
| Sep 07, 2026 | 614.00 | 614.00 | 609.00 | 609.00 | 596.48 | -1.14% | 51,800 | 1.30 |
| Sep 04, 2026 | 614.00 | 616.00 | 610.00 | 616.00 | 603.34 | +0.33% | 50,900 | 1.28 |
