kabutan

ASICS Corporation(7936) Historical

7936
TSE Prime
ASICS Corporation
4,387
JPY
-167
(-3.67%)
Apr 30, 10:27 am JST
27.37
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
4,388.2
Apr 30, 10:27 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,444 4,566 4,355 4,387 -27 -0.61% 5,177,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,578 4,630 4,373 4,414 -181 -3.94% 12,002,100
Apr 17, 2026 4,540 4,760 4,453 4,595 +28 +0.61% 13,007,800
Apr 10, 2026 4,293 4,591 4,180 4,567 +261 +6.06% 17,284,200
Apr 3, 2026 4,166 4,620 3,990 4,306 0 0.00% 18,392,500
Mar 27, 2026 4,264 4,396 4,180 4,306 -98 -2.23% 14,605,000
Mar 19, 2026 4,425 4,600 4,326 4,404 -56 -1.26% 13,600,700
Mar 13, 2026 4,257 4,572 4,240 4,460 -147 -3.19% 17,035,800
Mar 6, 2026 4,954 4,958 4,488 4,607 -187 -3.90% 20,798,500
Feb 27, 2026 4,810 4,878 4,639 4,794 -16 -0.33% 16,884,900
Feb 20, 2026 4,703 4,964 4,341 4,810 +414 +9.42% 25,889,900
Feb 13, 2026 3,874 4,576 3,832 4,396 +649 +17.32% 32,397,600
Feb 6, 2026 3,824 3,893 3,678 3,747 +32 +0.86% 12,222,900
Jan 30, 2026 3,928 3,965 3,664 3,715 -274 -6.87% 14,467,700
Jan 23, 2026 4,104 4,170 3,935 3,989 -168 -4.04% 13,635,800
Jan 16, 2026 4,182 4,188 4,002 4,157 +15 +0.36% 12,401,900
Jan 9, 2026 3,794 4,163 3,766 4,142 +387 +10.31% 14,695,000
Dec 30, 2025 3,873 3,874 3,755 3,755 -127 -3.27% 3,777,200
Dec 26, 2025 3,900 3,980 3,855 3,882 +56 +1.46% 9,901,500
Dec 19, 2025 3,875 3,928 3,762 3,826 -80 -2.05% 15,000,900
Dec 12, 2025 3,711 3,925 3,672 3,906 +196 +5.28% 12,951,800