kabutan

ASICS Corporation(7936) Historical

7936
TSE Prime
ASICS Corporation
4,554
JPY
+76
(+1.70%)
Apr 28, 3:30 pm JST
28.60
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
4,525
Apr 28, 9:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 20, 2026
4,964 JPY
52 Week Low May 1, 2025
3,026 JPY
Yearly High Feb 20, 2026
4,964 JPY
Yearly Low Jan 30, 2026
3,664 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,470 4,566 4,439 4,554 +76 +1.70% 2,387,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 4,444 4,513 4,419 4,478 +64 +1.45% 1,888,000
Apr 24, 2026 4,458 4,475 4,373 4,414 -64 -1.43% 1,768,300
Apr 23, 2026 4,555 4,566 4,440 4,478 -92 -2.01% 2,349,100
Apr 22, 2026 4,452 4,604 4,452 4,570 +32 +0.71% 2,737,300
Apr 21, 2026 4,610 4,630 4,538 4,538 -71 -1.54% 2,647,400
Apr 20, 2026 4,578 4,610 4,524 4,609 +14 +0.30% 2,500,000
Apr 17, 2026 4,687 4,735 4,595 4,595 -162 -3.41% 2,908,100
Apr 16, 2026 4,630 4,760 4,601 4,757 +189 +4.14% 2,971,000
Apr 15, 2026 4,640 4,643 4,528 4,568 -2 -0.04% 2,314,900
Apr 14, 2026 4,513 4,635 4,484 4,570 +83 +1.85% 2,370,300
Apr 13, 2026 4,540 4,605 4,453 4,487 -80 -1.75% 2,443,500
Apr 10, 2026 4,405 4,591 4,385 4,567 +159 +3.61% 3,344,100
Apr 9, 2026 4,424 4,477 4,371 4,408 -24 -0.54% 3,298,400
Apr 8, 2026 4,364 4,432 4,296 4,432 +242 +5.78% 5,446,900
Apr 7, 2026 4,288 4,327 4,180 4,190 -28 -0.66% 2,697,600
Apr 6, 2026 4,293 4,301 4,208 4,218 -88 -2.04% 2,497,200
Apr 3, 2026 4,442 4,452 4,303 4,306 -29 -0.67% 2,322,100
Apr 2, 2026 4,500 4,620 4,335 4,335 -45 -1.03% 3,836,800
Apr 1, 2026 4,366 4,388 4,276 4,380 +224 +5.39% 3,538,600
Mar 31, 2026 4,128 4,252 4,089 4,156 +28 +0.68% 3,895,100