ASICS Corporation (7936.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7,089.00 | 7,266.00 | 7,065.00 | 7,250.00 | 7,250.00 | 1,781,900 |
| 09 May 2024 | 7,091.00 | 7,269.00 | 7,080.00 | 7,145.00 | 7,145.00 | 1,754,800 |
| 08 May 2024 | 7,049.00 | 7,120.00 | 6,963.00 | 7,036.00 | 7,036.00 | 1,976,000 |
| 07 May 2024 | 6,767.00 | 7,008.00 | 6,761.00 | 7,008.00 | 7,008.00 | 1,274,000 |
| 02 May 2024 | 6,720.00 | 6,843.00 | 6,695.00 | 6,761.00 | 6,761.00 | 746,900 |
| 01 May 2024 | 6,660.00 | 6,774.00 | 6,620.00 | 6,727.00 | 6,727.00 | 881,300 |
| 30 Apr 2024 | 6,731.00 | 6,842.00 | 6,660.00 | 6,760.00 | 6,760.00 | 1,407,100 |
| 26 Apr 2024 | 6,535.00 | 6,709.00 | 6,535.00 | 6,709.00 | 6,709.00 | 1,145,500 |
| 25 Apr 2024 | 6,643.00 | 6,763.00 | 6,601.00 | 6,601.00 | 6,601.00 | 711,300 |
| 24 Apr 2024 | 6,712.00 | 6,805.00 | 6,695.00 | 6,743.00 | 6,743.00 | 1,068,200 |
| 23 Apr 2024 | 6,696.00 | 6,696.00 | 6,455.00 | 6,656.00 | 6,656.00 | 974,200 |
| 22 Apr 2024 | 6,657.00 | 6,745.00 | 6,507.00 | 6,596.00 | 6,596.00 | 791,800 |
| 19 Apr 2024 | 6,674.00 | 6,749.00 | 6,521.00 | 6,634.00 | 6,634.00 | 1,352,400 |
| 18 Apr 2024 | 6,685.00 | 6,856.00 | 6,652.00 | 6,745.00 | 6,745.00 | 1,717,600 |
| 17 Apr 2024 | 6,846.00 | 6,846.00 | 6,503.00 | 6,688.00 | 6,688.00 | 2,056,700 |
| 16 Apr 2024 | 6,912.00 | 6,990.00 | 6,740.00 | 6,755.00 | 6,755.00 | 1,647,000 |
| 15 Apr 2024 | 7,046.00 | 7,085.00 | 6,912.00 | 6,980.00 | 6,980.00 | 1,310,600 |
| 12 Apr 2024 | 7,131.00 | 7,237.00 | 7,060.00 | 7,168.00 | 7,168.00 | 996,800 |
| 11 Apr 2024 | 7,101.00 | 7,226.00 | 7,070.00 | 7,182.00 | 7,182.00 | 950,600 |
| 10 Apr 2024 | 7,150.00 | 7,230.00 | 7,053.00 | 7,188.00 | 7,188.00 | 853,900 |
| 09 Apr 2024 | 7,204.00 | 7,330.00 | 7,183.00 | 7,238.00 | 7,238.00 | 857,200 |
| 08 Apr 2024 | 7,160.00 | 7,360.00 | 7,160.00 | 7,221.00 | 7,221.00 | 1,065,600 |
| 05 Apr 2024 | 7,020.00 | 7,095.00 | 6,963.00 | 7,013.00 | 7,013.00 | 930,300 |
| 04 Apr 2024 | 7,178.00 | 7,304.00 | 7,138.00 | 7,152.00 | 7,152.00 | 899,300 |
| 03 Apr 2024 | 7,147.00 | 7,197.00 | 7,009.00 | 7,094.00 | 7,094.00 | 1,047,300 |
| 02 Apr 2024 | 7,099.00 | 7,166.00 | 7,033.00 | 7,121.00 | 7,121.00 | 923,600 |
| 01 Apr 2024 | 7,352.00 | 7,354.00 | 6,932.00 | 6,985.00 | 6,985.00 | 1,431,200 |
| 29 Mar 2024 | 7,150.00 | 7,332.00 | 7,107.00 | 7,300.00 | 7,300.00 | 553,900 |
| 28 Mar 2024 | 7,110.00 | 7,215.00 | 7,100.00 | 7,106.00 | 7,106.00 | 1,105,300 |
| 27 Mar 2024 | 6,950.00 | 7,216.00 | 6,941.00 | 7,159.00 | 7,159.00 | 1,758,800 |
| 26 Mar 2024 | 7,020.00 | 7,206.00 | 7,014.00 | 7,100.00 | 7,100.00 | 1,401,800 |
| 25 Mar 2024 | 6,913.00 | 7,139.00 | 6,906.00 | 7,072.00 | 7,072.00 | 1,338,300 |
| 22 Mar 2024 | 6,864.00 | 7,099.00 | 6,840.00 | 6,983.00 | 6,983.00 | 1,629,300 |
| 21 Mar 2024 | 6,947.00 | 6,999.00 | 6,801.00 | 6,875.00 | 6,875.00 | 1,190,800 |
| 19 Mar 2024 | 6,651.00 | 6,850.00 | 6,630.00 | 6,847.00 | 6,847.00 | 1,162,000 |
| 18 Mar 2024 | 6,559.00 | 6,778.00 | 6,546.00 | 6,751.00 | 6,751.00 | 1,254,300 |
| 15 Mar 2024 | 6,391.00 | 6,477.00 | 6,336.00 | 6,466.00 | 6,466.00 | 1,245,100 |
| 14 Mar 2024 | 6,242.00 | 6,491.00 | 6,240.00 | 6,491.00 | 6,491.00 | 1,834,200 |
| 13 Mar 2024 | 6,450.00 | 6,450.00 | 6,113.00 | 6,141.00 | 6,141.00 | 1,569,300 |
| 12 Mar 2024 | 6,119.00 | 6,373.00 | 6,099.00 | 6,357.00 | 6,357.00 | 1,712,900 |
| 11 Mar 2024 | 6,122.00 | 6,315.00 | 6,096.00 | 6,299.00 | 6,299.00 | 1,398,100 |
| 08 Mar 2024 | 6,316.00 | 6,422.00 | 6,283.00 | 6,364.00 | 6,364.00 | 1,178,800 |
| 07 Mar 2024 | 6,701.00 | 6,729.00 | 6,400.00 | 6,416.00 | 6,416.00 | 1,608,100 |
| 06 Mar 2024 | 6,556.00 | 6,700.00 | 6,514.00 | 6,700.00 | 6,700.00 | 1,205,200 |
| 05 Mar 2024 | 6,375.00 | 6,564.00 | 6,313.00 | 6,558.00 | 6,558.00 | 1,017,400 |
| 04 Mar 2024 | 6,400.00 | 6,516.00 | 6,390.00 | 6,423.00 | 6,423.00 | 969,000 |
| 01 Mar 2024 | 6,408.00 | 6,474.00 | 6,303.00 | 6,392.00 | 6,392.00 | 976,500 |
| 29 Feb 2024 | 6,236.00 | 6,409.00 | 6,202.00 | 6,368.00 | 6,368.00 | 1,390,000 |
| 28 Feb 2024 | 6,345.00 | 6,413.00 | 6,298.00 | 6,323.00 | 6,323.00 | 1,040,800 |
| 27 Feb 2024 | 6,234.00 | 6,388.00 | 6,233.00 | 6,353.00 | 6,353.00 | 1,327,000 |
| 26 Feb 2024 | 6,250.00 | 6,264.00 | 6,144.00 | 6,211.00 | 6,211.00 | 1,672,200 |
| 22 Feb 2024 | 6,095.00 | 6,294.00 | 6,064.00 | 6,276.00 | 6,276.00 | 2,288,600 |
| 21 Feb 2024 | 5,877.00 | 6,043.00 | 5,868.00 | 6,038.00 | 6,038.00 | 2,224,700 |
| 20 Feb 2024 | 5,709.00 | 5,891.00 | 5,640.00 | 5,849.00 | 5,849.00 | 1,562,000 |
| 19 Feb 2024 | 5,881.00 | 5,900.00 | 5,720.00 | 5,758.00 | 5,758.00 | 1,393,300 |
| 16 Feb 2024 | 5,881.00 | 5,970.00 | 5,801.00 | 5,903.00 | 5,903.00 | 2,278,200 |
| 15 Feb 2024 | 5,647.00 | 5,915.00 | 5,644.00 | 5,881.00 | 5,881.00 | 2,488,900 |
| 14 Feb 2024 | 5,520.00 | 5,796.00 | 5,414.00 | 5,732.00 | 5,732.00 | 4,477,200 |
| 13 Feb 2024 | 5,114.00 | 5,480.00 | 5,114.00 | 5,480.00 | 5,480.00 | 4,186,100 |
| 09 Feb 2024 | 4,733.00 | 4,865.00 | 4,652.00 | 4,780.00 | 4,780.00 | 2,147,200 |
| 08 Feb 2024 | 4,750.00 | 4,759.00 | 4,650.00 | 4,663.00 | 4,663.00 | 947,500 |
| 07 Feb 2024 | 4,622.00 | 4,728.00 | 4,613.00 | 4,700.00 | 4,700.00 | 1,370,700 |
| 06 Feb 2024 | 4,557.00 | 4,653.00 | 4,497.00 | 4,602.00 | 4,602.00 | 1,458,300 |
| 05 Feb 2024 | 4,616.00 | 4,670.00 | 4,566.00 | 4,585.00 | 4,585.00 | 626,200 |
| 02 Feb 2024 | 4,479.00 | 4,622.00 | 4,479.00 | 4,594.00 | 4,594.00 | 1,048,700 |
| 01 Feb 2024 | 4,452.00 | 4,504.00 | 4,407.00 | 4,486.00 | 4,486.00 | 1,093,400 |
| 31 Jan 2024 | 4,480.00 | 4,561.00 | 4,456.00 | 4,529.00 | 4,529.00 | 1,193,600 |
| 30 Jan 2024 | 4,581.00 | 4,630.00 | 4,562.00 | 4,587.00 | 4,587.00 | 1,042,200 |
| 29 Jan 2024 | 4,616.00 | 4,659.00 | 4,591.00 | 4,651.00 | 4,651.00 | 985,700 |
| 26 Jan 2024 | 4,510.00 | 4,608.00 | 4,470.00 | 4,514.00 | 4,514.00 | 1,263,600 |
| 25 Jan 2024 | 4,532.00 | 4,569.00 | 4,445.00 | 4,494.00 | 4,494.00 | 1,138,300 |
| 24 Jan 2024 | 4,578.00 | 4,578.00 | 4,458.00 | 4,541.00 | 4,541.00 | 1,445,900 |
| 23 Jan 2024 | 4,720.00 | 4,738.00 | 4,595.00 | 4,616.00 | 4,616.00 | 1,106,800 |
| 22 Jan 2024 | 4,711.00 | 4,735.00 | 4,658.00 | 4,706.00 | 4,706.00 | 1,036,500 |
| 19 Jan 2024 | 4,590.00 | 4,700.00 | 4,568.00 | 4,662.00 | 4,662.00 | 2,012,700 |
| 18 Jan 2024 | 4,395.00 | 4,500.00 | 4,391.00 | 4,498.00 | 4,498.00 | 1,304,800 |
| 17 Jan 2024 | 4,428.00 | 4,488.00 | 4,327.00 | 4,327.00 | 4,327.00 | 1,231,200 |
| 16 Jan 2024 | 4,450.00 | 4,488.00 | 4,415.00 | 4,427.00 | 4,427.00 | 962,400 |
| 15 Jan 2024 | 4,435.00 | 4,469.00 | 4,412.00 | 4,466.00 | 4,466.00 | 203,400 |
| 12 Jan 2024 | 4,442.00 | 4,483.00 | 4,379.00 | 4,455.00 | 4,455.00 | 1,255,900 |
| 11 Jan 2024 | 4,498.00 | 4,510.00 | 4,350.00 | 4,388.00 | 4,388.00 | 1,510,700 |
| 10 Jan 2024 | 4,341.00 | 4,433.00 | 4,317.00 | 4,421.00 | 4,421.00 | 1,344,500 |
| 09 Jan 2024 | 4,275.00 | 4,358.00 | 4,212.00 | 4,358.00 | 4,358.00 | 1,950,800 |
| 05 Jan 2024 | 4,300.00 | 4,300.00 | 4,203.00 | 4,210.00 | 4,210.00 | 2,218,100 |
| 04 Jan 2024 | 4,302.00 | 4,330.00 | 4,255.00 | 4,300.00 | 4,300.00 | 1,674,900 |
| 29 Dec 2023 | 4,419.00 | 4,448.00 | 4,361.00 | 4,418.00 | 4,418.00 | 1,635,900 |
| 28 Dec 2023 | 4,524.00 | 4,562.00 | 4,470.00 | 4,489.00 | 4,489.00 | 1,113,500 |
| 28 Dec 2023 | 40 Dividend | |||||
| 27 Dec 2023 | 4,500.00 | 4,574.00 | 4,476.00 | 4,511.00 | 4,471.00 | 1,198,700 |
| 26 Dec 2023 | 4,436.00 | 4,493.00 | 4,417.00 | 4,487.00 | 4,447.21 | 856,100 |
| 25 Dec 2023 | 4,500.00 | 4,544.00 | 4,444.00 | 4,447.00 | 4,407.57 | 1,045,400 |
| 22 Dec 2023 | 4,560.00 | 4,568.00 | 4,415.00 | 4,482.00 | 4,442.26 | 3,231,900 |
| 21 Dec 2023 | 4,756.00 | 4,790.00 | 4,703.00 | 4,728.00 | 4,686.08 | 1,169,600 |
| 20 Dec 2023 | 4,730.00 | 4,898.00 | 4,730.00 | 4,861.00 | 4,817.90 | 1,730,700 |
| 19 Dec 2023 | 4,550.00 | 4,697.00 | 4,512.00 | 4,674.00 | 4,632.55 | 1,198,100 |
| 18 Dec 2023 | 4,521.00 | 4,558.00 | 4,477.00 | 4,546.00 | 4,505.69 | 1,201,000 |
| 15 Dec 2023 | 4,490.00 | 4,554.00 | 4,438.00 | 4,528.00 | 4,487.85 | 1,630,300 |
| 14 Dec 2023 | 4,593.00 | 4,599.00 | 4,460.00 | 4,470.00 | 4,430.36 | 3,357,900 |
| 13 Dec 2023 | 4,790.00 | 4,820.00 | 4,704.00 | 4,725.00 | 4,683.10 | 1,386,500 |
| 12 Dec 2023 | 4,906.00 | 4,967.00 | 4,832.00 | 4,860.00 | 4,816.91 | 894,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.