Want to see JP:9340 full AI Analyst Report?
ASO INTERNATIONAL INC. (9340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 793.00 | 793.00 | 787.00 | 787.00 | 787.00 | -0.38% | 1,200 | 0.14 |
| Oct 29, 2026 | 795.00 | 797.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,800 | 0.20 |
| Oct 28, 2026 | 793.00 | 797.00 | 792.00 | 795.00 | 795.00 | +0.25% | 2,600 | 0.30 |
| Oct 27, 2026 | 788.00 | 795.00 | 788.00 | 793.00 | 793.00 | -0.63% | 3,600 | 0.41 |
| Oct 26, 2026 | 787.00 | 798.00 | 787.00 | 798.00 | 798.00 | +1.40% | 5,700 | 0.65 |
| Oct 23, 2026 | 802.00 | 802.00 | 781.00 | 787.00 | 787.00 | -1.38% | 8,200 | 0.94 |
| Oct 22, 2026 | 799.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.25% | 4,300 | 0.49 |
| Oct 21, 2026 | 798.00 | 800.00 | 796.00 | 800.00 | 800.00 | +0.38% | 2,800 | 0.32 |
| Oct 20, 2026 | 801.00 | 804.00 | 797.00 | 797.00 | 797.00 | -0.38% | 4,500 | 0.51 |
| Oct 19, 2026 | 800.00 | 800.00 | 797.00 | 800.00 | 800.00 | +0.00% | 2,800 | 0.32 |
| Oct 16, 2026 | 796.00 | 807.00 | 796.00 | 800.00 | 800.00 | +0.50% | 4,500 | 0.51 |
| Oct 15, 2026 | 800.00 | 805.00 | 789.00 | 796.00 | 796.00 | -1.24% | 12,900 | 1.50 |
| Oct 14, 2026 | 812.00 | 813.00 | 806.00 | 806.00 | 806.00 | +0.37% | 2,900 | 0.33 |
| Oct 13, 2026 | 805.00 | 817.00 | 801.00 | 803.00 | 803.00 | +0.50% | 7,100 | 0.80 |
| Oct 12, 2026 | 799.00 | 805.00 | 796.00 | 799.00 | 799.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 796.00 | 805.00 | 796.00 | 799.00 | 799.00 | +0.00% | 1,800 | 0.20 |
| Oct 08, 2026 | 802.00 | 810.00 | 797.00 | 799.00 | 799.00 | -0.37% | 5,200 | 0.57 |
| Oct 07, 2026 | 806.00 | 808.00 | 782.00 | 802.00 | 802.00 | -1.96% | 11,400 | 1.27 |
| Oct 06, 2026 | 804.00 | 818.00 | 801.00 | 818.00 | 818.00 | +2.12% | 4,900 | 0.55 |
| Oct 05, 2026 | 791.00 | 801.00 | 781.00 | 801.00 | 801.00 | +1.65% | 7,600 | 0.86 |
| Oct 02, 2026 | 801.00 | 808.00 | 787.00 | 788.00 | 788.00 | -1.50% | 4,800 | 0.55 |
| Oct 01, 2026 | 805.00 | 807.00 | 790.00 | 800.00 | 800.00 | -0.50% | 7,500 | 0.86 |
| Sep 30, 2026 | 806.00 | 830.00 | 804.00 | 804.00 | 804.00 | -0.12% | 7,600 | 0.87 |
| Sep 29, 2026 | 805.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.37% | 5,800 | 0.67 |
| Sep 28, 2026 | 824.00 | 824.00 | 806.00 | 808.00 | 808.00 | -2.06% | 9,100 | 1.06 |
| Sep 25, 2026 | 826.00 | 831.00 | 821.00 | 825.00 | 825.00 | -0.12% | 4,300 | 0.50 |
| Sep 24, 2026 | 831.00 | 835.00 | 826.00 | 826.00 | 826.00 | -1.08% | 14,200 | 1.64 |
| Sep 23, 2026 | 846.00 | 846.00 | 828.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 846.00 | 846.00 | 828.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 846.00 | 846.00 | 828.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 846.00 | 846.00 | 828.00 | 835.00 | 835.00 | +0.12% | 4,800 | 0.55 |
| Sep 17, 2026 | 828.00 | 834.00 | 822.00 | 834.00 | 834.00 | +1.46% | 7,200 | 0.82 |
| Sep 16, 2026 | 805.00 | 822.00 | 805.00 | 822.00 | 822.00 | +2.88% | 11,700 | 1.35 |
| Sep 15, 2026 | 791.00 | 804.00 | 790.00 | 799.00 | 799.00 | +1.01% | 11,700 | 1.37 |
| Sep 14, 2026 | 791.00 | 791.00 | 783.00 | 791.00 | 791.00 | +1.41% | 7,300 | 0.86 |
| Sep 11, 2026 | 789.00 | 789.00 | 778.00 | 780.00 | 780.00 | -1.14% | 8,300 | 0.97 |
| Sep 10, 2026 | 804.00 | 804.00 | 785.00 | 789.00 | 789.00 | -2.11% | 11,700 | 1.37 |
| Sep 09, 2026 | 799.00 | 811.00 | 796.00 | 806.00 | 806.00 | +0.88% | 10,100 | 1.17 |
| Sep 08, 2026 | 810.00 | 847.00 | 795.00 | 799.00 | 799.00 | -0.37% | 54,800 | 6.95 |
| Sep 07, 2026 | 768.00 | 810.00 | 768.00 | 802.00 | 802.00 | +5.53% | 26,200 | 3.47 |
| Sep 04, 2026 | 765.00 | 765.00 | 758.00 | 760.00 | 760.00 | -0.52% | 4,900 | 0.64 |
| Sep 03, 2026 | 760.00 | 765.00 | 755.00 | 764.00 | 764.00 | -0.13% | 12,600 | 1.68 |
| Sep 02, 2026 | 773.00 | 773.00 | 761.00 | 765.00 | 765.00 | -1.03% | 19,500 | 2.68 |
| Sep 01, 2026 | 776.00 | 777.00 | 765.00 | 773.00 | 773.00 | -0.26% | 16,900 | 2.40 |
| Aug 31, 2026 | 770.00 | 775.00 | 750.00 | 775.00 | 775.00 | +0.65% | 51,100 | 8.04 |
| Aug 28, 2026 | 725.00 | 770.00 | 715.00 | 770.00 | 770.00 | +6.94% | 44,700 | 7.76 |
| Aug 27, 2026 | 712.00 | 725.00 | 710.00 | 720.00 | 720.00 | +1.41% | 20,600 | 3.77 |
| Aug 26, 2026 | 711.00 | 712.00 | 708.00 | 710.00 | 710.00 | +0.71% | 2,700 | 0.49 |
| Aug 25, 2026 | 707.00 | 707.00 | 705.00 | 705.00 | 705.00 | +0.14% | 3,900 | 0.70 |
| Aug 24, 2026 | 703.00 | 705.00 | 703.00 | 704.00 | 704.00 | +0.14% | 2,500 | 0.43 |