Singapore markets open in 6 hours 56 minutes

ASICS Corporation (7936.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,461.00-1.50 (-0.06%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,420.002,466.002,350.502,461.002,461.006,304,600
27 Jun 20242,453.002,494.002,418.002,462.502,462.504,465,000
27 Jun 202410 Dividend
27 Jun 20244:1 Stock split
26 Jun 20242,512.502,512.502,440.002,482.502,472.506,988,400
25 Jun 20242,413.002,450.002,409.502,436.752,426.933,658,400
24 Jun 20242,445.002,494.252,422.252,426.502,416.735,170,800
21 Jun 20242,443.252,491.752,420.002,446.502,436.6512,242,000
20 Jun 20242,400.252,434.752,359.502,419.502,409.755,776,000
19 Jun 20242,362.252,428.002,351.002,422.502,412.747,911,200
18 Jun 20242,295.252,336.002,267.502,295.502,286.254,836,400
17 Jun 20242,275.002,275.752,208.002,267.752,258.615,430,400
14 Jun 20242,268.252,321.252,264.002,311.752,302.445,900,800
13 Jun 20242,318.502,350.002,317.502,324.252,314.894,595,600
12 Jun 20242,300.752,320.502,251.752,301.752,292.485,696,000
11 Jun 20242,319.252,364.252,312.752,338.252,328.836,366,400
10 Jun 20242,362.002,396.502,318.752,343.252,333.815,951,600
07 Jun 20242,351.002,360.502,312.252,342.752,333.314,930,000
06 Jun 20242,280.002,339.502,267.502,337.002,327.598,536,000
05 Jun 20242,276.002,287.002,176.002,220.752,211.806,329,600
04 Jun 20242,249.252,273.752,197.752,267.752,258.617,633,600
03 Jun 20242,217.502,266.752,190.252,259.752,250.659,573,200
31 May 20242,222.502,243.252,154.252,175.002,166.2457,760,800
30 May 20242,164.752,221.752,162.752,200.002,191.148,108,400
29 May 20242,139.502,186.752,124.252,163.752,155.037,022,800
28 May 20242,165.252,173.002,097.502,109.502,101.003,933,600
27 May 20242,116.502,180.002,116.502,140.502,131.885,503,200
24 May 20242,050.252,123.752,043.502,113.002,104.495,921,600
23 May 20242,080.502,094.752,053.752,072.502,064.156,234,400
22 May 20242,024.752,059.252,004.752,043.002,034.775,239,600
21 May 20242,012.252,031.001,991.252,011.502,003.404,668,400
20 May 20242,032.252,044.751,995.002,025.502,017.345,395,600
17 May 20242,050.502,056.252,021.502,037.002,028.795,854,000
16 May 20242,075.002,129.502,045.252,066.502,058.186,772,800
15 May 20242,134.002,157.752,030.752,060.252,051.958,873,200
14 May 20242,125.002,186.252,046.752,096.502,088.0518,146,000
13 May 20242,187.502,187.502,187.502,187.502,178.691,502,400
10 May 20241,772.251,816.501,766.251,812.501,805.207,127,600
09 May 20241,772.751,817.251,770.001,786.251,779.057,019,200
08 May 20241,762.251,780.001,740.751,759.001,751.917,904,000
07 May 20241,691.751,752.001,690.251,752.001,744.945,096,000
02 May 20241,680.001,710.751,673.751,690.251,683.442,987,600
01 May 20241,665.001,693.501,655.001,681.751,674.983,525,200
30 Apr 20241,682.751,710.501,665.001,690.001,683.195,628,400
26 Apr 20241,633.751,677.251,633.751,677.251,670.494,582,000
25 Apr 20241,660.751,690.751,650.251,650.251,643.602,845,200
24 Apr 20241,678.001,701.251,673.751,685.751,678.964,272,800
23 Apr 20241,674.001,674.001,613.751,664.001,657.303,896,800
22 Apr 20241,664.251,686.251,626.751,649.001,642.363,167,200
19 Apr 20241,668.501,687.251,630.251,658.501,651.825,409,600
18 Apr 20241,671.251,714.001,663.001,686.251,679.466,870,400
17 Apr 20241,711.501,711.501,625.751,672.001,665.268,226,800
16 Apr 20241,728.001,747.501,685.001,688.751,681.956,588,000
15 Apr 20241,761.501,771.251,728.001,745.001,737.975,242,400
12 Apr 20241,782.751,809.251,765.001,792.001,784.783,987,200
11 Apr 20241,775.251,806.501,767.501,795.501,788.273,802,400
10 Apr 20241,787.501,807.501,763.251,797.001,789.763,415,600
09 Apr 20241,801.001,832.501,795.751,809.501,802.213,428,800
08 Apr 20241,790.001,840.001,790.001,805.251,797.984,262,400
05 Apr 20241,755.001,773.751,740.751,753.251,746.193,721,200
04 Apr 20241,794.501,826.001,784.501,788.001,780.803,597,200
03 Apr 20241,786.751,799.251,752.251,773.501,766.364,189,200
02 Apr 20241,774.751,791.501,758.251,780.251,773.083,694,400
01 Apr 20241,838.001,838.501,733.001,746.251,739.225,724,800
29 Mar 20241,787.501,833.001,776.751,825.001,817.652,215,600
28 Mar 20241,777.501,803.751,775.001,776.501,769.344,421,200
27 Mar 20241,737.501,804.001,735.251,789.751,782.547,035,200
26 Mar 20241,755.001,801.501,753.501,775.001,767.855,607,200
25 Mar 20241,728.251,784.751,726.501,768.001,760.885,353,200
22 Mar 20241,716.001,774.751,710.001,745.751,738.726,517,200
21 Mar 20241,736.751,749.751,700.251,718.751,711.834,763,200
19 Mar 20241,662.751,712.501,657.501,711.751,704.854,648,000
18 Mar 20241,639.751,694.501,636.501,687.751,680.955,017,200
15 Mar 20241,597.751,619.251,584.001,616.501,609.994,980,400
14 Mar 20241,560.501,622.751,560.001,622.751,616.217,336,800
13 Mar 20241,612.501,612.501,528.251,535.251,529.076,277,200
12 Mar 20241,529.751,593.251,524.751,589.251,582.856,851,600
11 Mar 20241,530.501,578.751,524.001,574.751,568.415,592,400
08 Mar 20241,579.001,605.501,570.751,591.001,584.594,715,200
07 Mar 20241,675.251,682.251,600.001,604.001,597.546,432,400
06 Mar 20241,639.001,675.001,628.501,675.001,668.254,820,800
05 Mar 20241,593.751,641.001,578.251,639.501,632.904,069,600
04 Mar 20241,600.001,629.001,597.501,605.751,599.283,876,000
01 Mar 20241,602.001,618.501,575.751,598.001,591.563,906,000
29 Feb 20241,559.001,602.251,550.501,592.001,585.595,560,000
28 Feb 20241,586.251,603.251,574.501,580.751,574.384,163,200
27 Feb 20241,558.501,597.001,558.251,588.251,581.855,308,000
26 Feb 20241,562.501,566.001,536.001,552.751,546.506,688,800
22 Feb 20241,523.751,573.501,516.001,569.001,562.689,154,400
21 Feb 20241,469.251,510.751,467.001,509.501,503.428,898,800
20 Feb 20241,427.251,472.751,410.001,462.251,456.366,248,000
19 Feb 20241,470.251,475.001,430.001,439.501,433.705,573,200
16 Feb 20241,470.251,492.501,450.251,475.751,469.819,112,800
15 Feb 20241,411.751,478.751,411.001,470.251,464.339,955,600
14 Feb 20241,380.001,449.001,353.501,433.001,427.2317,908,800
13 Feb 20241,278.501,370.001,278.501,370.001,364.4816,744,400
09 Feb 20241,183.251,216.251,163.001,195.001,190.198,588,800
08 Feb 20241,187.501,189.751,162.501,165.751,161.053,790,000
07 Feb 20241,155.501,182.001,153.251,175.001,170.275,482,800
06 Feb 20241,139.251,163.251,124.251,150.501,145.875,833,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...