UK markets closed

ASICS Corporation (7936.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
8,172.00+126.00 (+1.57%)
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20248,099.008,237.008,019.008,172.008,172.001,309,900
21 May 20248,049.008,124.007,965.008,046.008,046.001,167,100
20 May 20248,129.008,179.007,980.008,102.008,102.001,348,900
17 May 20248,202.008,225.008,086.008,148.008,148.001,463,500
16 May 20248,300.008,518.008,181.008,266.008,266.001,693,200
15 May 20248,536.008,631.008,123.008,241.008,241.002,218,300
14 May 20248,500.008,745.008,187.008,386.008,386.004,536,500
13 May 20248,750.008,750.008,750.008,750.008,750.00375,600
10 May 20247,089.007,266.007,065.007,250.007,250.001,781,900
09 May 20247,091.007,269.007,080.007,145.007,145.001,754,800
08 May 20247,049.007,120.006,963.007,036.007,036.001,976,000
07 May 20246,767.007,008.006,761.007,008.007,008.001,274,000
02 May 20246,720.006,843.006,695.006,761.006,761.00746,900
01 May 20246,660.006,774.006,620.006,727.006,727.00881,300
30 Apr 20246,731.006,842.006,660.006,760.006,760.001,407,100
26 Apr 20246,535.006,709.006,535.006,709.006,709.001,145,500
25 Apr 20246,643.006,763.006,601.006,601.006,601.00711,300
24 Apr 20246,712.006,805.006,695.006,743.006,743.001,068,200
23 Apr 20246,696.006,696.006,455.006,656.006,656.00974,200
22 Apr 20246,657.006,745.006,507.006,596.006,596.00791,800
19 Apr 20246,674.006,749.006,521.006,634.006,634.001,352,400
18 Apr 20246,685.006,856.006,652.006,745.006,745.001,717,600
17 Apr 20246,846.006,846.006,503.006,688.006,688.002,056,700
16 Apr 20246,912.006,990.006,740.006,755.006,755.001,647,000
15 Apr 20247,046.007,085.006,912.006,980.006,980.001,310,600
12 Apr 20247,131.007,237.007,060.007,168.007,168.00996,800
11 Apr 20247,101.007,226.007,070.007,182.007,182.00950,600
10 Apr 20247,150.007,230.007,053.007,188.007,188.00853,900
09 Apr 20247,204.007,330.007,183.007,238.007,238.00857,200
08 Apr 20247,160.007,360.007,160.007,221.007,221.001,065,600
05 Apr 20247,020.007,095.006,963.007,013.007,013.00930,300
04 Apr 20247,178.007,304.007,138.007,152.007,152.00899,300
03 Apr 20247,147.007,197.007,009.007,094.007,094.001,047,300
02 Apr 20247,099.007,166.007,033.007,121.007,121.00923,600
01 Apr 20247,352.007,354.006,932.006,985.006,985.001,431,200
29 Mar 20247,150.007,332.007,107.007,300.007,300.00553,900
28 Mar 20247,110.007,215.007,100.007,106.007,106.001,105,300
27 Mar 20246,950.007,216.006,941.007,159.007,159.001,758,800
26 Mar 20247,020.007,206.007,014.007,100.007,100.001,401,800
25 Mar 20246,913.007,139.006,906.007,072.007,072.001,338,300
22 Mar 20246,864.007,099.006,840.006,983.006,983.001,629,300
21 Mar 20246,947.006,999.006,801.006,875.006,875.001,190,800
19 Mar 20246,651.006,850.006,630.006,847.006,847.001,162,000
18 Mar 20246,559.006,778.006,546.006,751.006,751.001,254,300
15 Mar 20246,391.006,477.006,336.006,466.006,466.001,245,100
14 Mar 20246,242.006,491.006,240.006,491.006,491.001,834,200
13 Mar 20246,450.006,450.006,113.006,141.006,141.001,569,300
12 Mar 20246,119.006,373.006,099.006,357.006,357.001,712,900
11 Mar 20246,122.006,315.006,096.006,299.006,299.001,398,100
08 Mar 20246,316.006,422.006,283.006,364.006,364.001,178,800
07 Mar 20246,701.006,729.006,400.006,416.006,416.001,608,100
06 Mar 20246,556.006,700.006,514.006,700.006,700.001,205,200
05 Mar 20246,375.006,564.006,313.006,558.006,558.001,017,400
04 Mar 20246,400.006,516.006,390.006,423.006,423.00969,000
01 Mar 20246,408.006,474.006,303.006,392.006,392.00976,500
29 Feb 20246,236.006,409.006,202.006,368.006,368.001,390,000
28 Feb 20246,345.006,413.006,298.006,323.006,323.001,040,800
27 Feb 20246,234.006,388.006,233.006,353.006,353.001,327,000
26 Feb 20246,250.006,264.006,144.006,211.006,211.001,672,200
22 Feb 20246,095.006,294.006,064.006,276.006,276.002,288,600
21 Feb 20245,877.006,043.005,868.006,038.006,038.002,224,700
20 Feb 20245,709.005,891.005,640.005,849.005,849.001,562,000
19 Feb 20245,881.005,900.005,720.005,758.005,758.001,393,300
16 Feb 20245,881.005,970.005,801.005,903.005,903.002,278,200
15 Feb 20245,647.005,915.005,644.005,881.005,881.002,488,900
14 Feb 20245,520.005,796.005,414.005,732.005,732.004,477,200
13 Feb 20245,114.005,480.005,114.005,480.005,480.004,186,100
09 Feb 20244,733.004,865.004,652.004,780.004,780.002,147,200
08 Feb 20244,750.004,759.004,650.004,663.004,663.00947,500
07 Feb 20244,622.004,728.004,613.004,700.004,700.001,370,700
06 Feb 20244,557.004,653.004,497.004,602.004,602.001,458,300
05 Feb 20244,616.004,670.004,566.004,585.004,585.00626,200
02 Feb 20244,479.004,622.004,479.004,594.004,594.001,048,700
01 Feb 20244,452.004,504.004,407.004,486.004,486.001,093,400
31 Jan 20244,480.004,561.004,456.004,529.004,529.001,193,600
30 Jan 20244,581.004,630.004,562.004,587.004,587.001,042,200
29 Jan 20244,616.004,659.004,591.004,651.004,651.00985,700
26 Jan 20244,510.004,608.004,470.004,514.004,514.001,263,600
25 Jan 20244,532.004,569.004,445.004,494.004,494.001,138,300
24 Jan 20244,578.004,578.004,458.004,541.004,541.001,445,900
23 Jan 20244,720.004,738.004,595.004,616.004,616.001,106,800
22 Jan 20244,711.004,735.004,658.004,706.004,706.001,036,500
19 Jan 20244,590.004,700.004,568.004,662.004,662.002,012,700
18 Jan 20244,395.004,500.004,391.004,498.004,498.001,304,800
17 Jan 20244,428.004,488.004,327.004,327.004,327.001,231,200
16 Jan 20244,450.004,488.004,415.004,427.004,427.00962,400
15 Jan 20244,435.004,469.004,412.004,466.004,466.00203,400
12 Jan 20244,442.004,483.004,379.004,455.004,455.001,255,900
11 Jan 20244,498.004,510.004,350.004,388.004,388.001,510,700
10 Jan 20244,341.004,433.004,317.004,421.004,421.001,344,500
09 Jan 20244,275.004,358.004,212.004,358.004,358.001,950,800
05 Jan 20244,300.004,300.004,203.004,210.004,210.002,218,100
04 Jan 20244,302.004,330.004,255.004,300.004,300.001,674,900
29 Dec 20234,419.004,448.004,361.004,418.004,418.001,635,900
28 Dec 20234,524.004,562.004,470.004,489.004,489.001,113,500
28 Dec 202340 Dividend
27 Dec 20234,500.004,574.004,476.004,511.004,471.001,198,700
26 Dec 20234,436.004,493.004,417.004,487.004,447.21856,100
25 Dec 20234,500.004,544.004,444.004,447.004,407.571,045,400
22 Dec 20234,560.004,568.004,415.004,482.004,442.263,231,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...