Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Asaka Industrial Co., Ltd. (5962) Historical Prices

JP:5962 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,385.002,548.002,250.002,475.002,475.00+3.77%5,5005.71
Oct 29, 20262,350.002,390.002,276.002,385.002,385.00-0.63%9000.93
Oct 28, 20262,307.002,427.002,257.002,400.002,400.00+4.03%5,8006.35
Oct 27, 20262,309.002,362.002,307.002,307.002,307.00+0.00%2,3002.63
Oct 26, 20262,174.002,410.002,174.002,307.002,307.00+7.30%6,7008.70
Oct 23, 20262,140.002,150.002,107.002,150.002,150.00-1.83%3000.39
Oct 22, 20262,190.002,190.002,190.002,190.002,190.00+0.00%00.00
Oct 21, 20262,190.002,190.002,190.002,190.002,190.00+0.00%00.00
Oct 20, 20262,190.002,190.002,190.002,190.002,190.00-0.18%1000.13
Oct 19, 20262,144.002,194.002,144.002,194.002,194.00+1.01%4000.52
Oct 16, 20262,172.002,172.002,157.002,172.002,172.00-2.25%5000.63
Oct 15, 20262,222.002,222.002,222.002,222.002,222.00+0.00%4000.51
Oct 14, 20262,219.002,222.002,219.002,222.002,222.00+0.18%2,7003.57
Oct 13, 20262,222.002,222.002,218.002,218.002,218.00-0.76%2,0002.74
Oct 12, 20262,235.002,235.002,235.002,235.002,235.00+0.00%00.00
Oct 09, 20262,235.002,235.002,235.002,235.002,235.00+0.00%2000.27
Oct 08, 20262,224.002,235.002,200.002,235.002,235.00+2.76%1,2001.68
Oct 07, 20262,195.002,195.002,161.002,175.002,175.00-1.00%8001.14
Oct 06, 20262,245.002,245.002,197.002,197.002,197.00-2.14%3000.43
Oct 05, 20262,200.002,245.002,185.002,245.002,245.00+3.94%1,1001.61
Oct 02, 20262,171.002,200.002,160.002,160.002,160.00-0.28%7001.04
Oct 01, 20262,166.002,166.002,166.002,166.002,166.00+0.28%1000.14
Sep 30, 20262,160.002,160.002,160.002,160.002,160.00+0.00%1000.13
Sep 29, 20262,160.002,160.002,160.002,160.002,160.00+0.00%4000.51
Sep 28, 20262,154.002,160.002,154.002,160.002,160.00+1.41%9001.12
Sep 25, 20262,138.002,139.002,130.002,130.002,130.00-0.37%5000.61
Sep 24, 20262,077.002,138.002,077.002,138.002,138.00+2.99%7000.86
Sep 23, 20262,076.002,076.002,076.002,076.002,076.00+0.00%00.00
Sep 22, 20262,076.002,076.002,076.002,076.002,076.00+0.00%00.00
Sep 21, 20262,076.002,076.002,076.002,076.002,076.00+0.00%00.00
Sep 18, 20262,076.002,076.002,076.002,076.002,076.00+0.00%2000.23
Sep 17, 20262,126.002,126.002,076.002,076.002,076.00-1.38%2000.23
Sep 16, 20262,129.002,129.002,105.002,105.002,105.00-0.24%1,5001.73
Sep 15, 20262,078.002,110.002,078.002,110.002,110.00+1.69%8000.93
Sep 14, 20262,075.002,075.002,075.002,075.002,075.00+0.00%3000.35
Sep 11, 20262,075.002,075.002,074.002,075.002,075.00+0.05%4000.40
Sep 10, 20262,077.002,077.002,074.002,074.002,074.00-1.38%3000.30
Sep 09, 20262,074.002,132.002,074.002,103.002,103.00+1.40%1,4001.42
Sep 08, 20262,080.002,080.002,074.002,074.002,074.00-0.53%4000.41
Sep 07, 20262,138.002,138.002,085.002,085.002,085.00-2.48%3000.30
Sep 04, 20262,150.002,150.002,080.002,138.002,138.00-0.56%1,5001.54
Sep 03, 20262,100.002,150.002,081.002,150.002,150.00+6.81%2,1002.22
Sep 02, 20262,064.002,099.002,013.002,013.002,013.00-0.05%1,1001.18
Sep 01, 20262,062.002,062.002,013.002,014.002,014.00+0.10%3000.31
Aug 31, 20262,011.002,012.002,011.002,012.002,012.00-0.05%3000.30
Aug 28, 20262,050.002,050.002,011.002,013.002,013.00-1.80%5000.49
Aug 27, 20262,050.002,051.002,000.002,050.002,050.00+3.54%3,4003.49
Aug 26, 20261,980.001,980.001,980.001,980.001,980.00-1.00%1000.10
Aug 25, 20262,000.002,000.001,995.002,000.002,000.00+0.00%00.00
Aug 24, 20261,995.002,000.001,995.002,000.002,000.00+0.25%3000.29