Asanuma Corporation - 1852.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,097	1,106	1,106	1,110	1,093	325,300
January 13, 2026	1,090	1,081	1,081	1,095	1,078	291,400
January 09, 2026	1,070	1,074	1,074	1,074	1,062	211,200
January 08, 2026	1,050	1,065	1,065	1,075	1,050	307,500
January 07, 2026	1,050	1,051	1,051	1,058	1,046	272,700
January 06, 2026	1,037	1,064	1,064	1,074	1,032	737,300
January 05, 2026	1,032	1,030	1,030	1,037	1,021	453,100
December 30, 2025	1,022	1,022	1,022	1,032	1,019	485,500
December 29, 2025	1,037	1,019	1,019	1,041	1,011	565,800
December 26, 2025	1,042	1,032	1,032	1,043	1,023	369,200
December 25, 2025	1,045	1,033	1,033	1,045	1,011	397,000
December 24, 2025	1,042	1,040	1,040	1,054	1,034	163,700
December 23, 2025	1,039	1,044	1,044	1,048	1,037	147,600
December 22, 2025	1,053	1,038	1,038	1,055	1,035	275,300
December 19, 2025	1,030	1,046	1,046	1,060	1,030	377,900
December 18, 2025	1,028	1,037	1,037	1,041	1,019	239,000
December 17, 2025	1,022	1,026	1,026	1,029	1,014	164,900
December 16, 2025	1,035	1,025	1,025	1,036	1,022	367,800
December 15, 2025	1,015	1,033	1,033	1,035	1,010	180,800
December 12, 2025	1,003	1,025	1,025	1,027	1,000	368,800
December 11, 2025	1,015	993	993	1,015	992	227,800
December 10, 2025	1,012	1,004	1,004	1,015	1,003	142,800
December 09, 2025	1,016	1,008	1,008	1,025	1,001	226,200
December 08, 2025	1,000	1,016	1,016	1,020	999	292,100
December 05, 2025	992	994	994	1,005	989	262,800
December 04, 2025	987	995	995	1,004	983	422,200
December 03, 2025	994	989	989	1,000	982	446,800
December 02, 2025	1,017	998	998	1,020	985	624,000
December 01, 2025	1,031	1,028	1,028	1,034	1,019	576,200
November 28, 2025	1,001	1,028	1,028	1,041	1,000	523,300
November 27, 2025	1,017	1,004	1,004	1,019	1,002	362,900
November 26, 2025	998	1,015	1,015	1,017	993	702,500
November 25, 2025	999	998	998	1,004	975	451,500
November 21, 2025	963	987	987	987	963	428,200
November 20, 2025	950	963	963	971	947	362,300
November 19, 2025	948	946	946	955	936	234,900
November 18, 2025	953	946	946	964	942	372,800
November 17, 2025	946	957	957	965	942	339,100
November 14, 2025	951	939	939	959	937	571,900
November 13, 2025	955	963	963	972	952	627,200
November 12, 2025	969	953	953	980	951	1.79M
November 11, 2025	906	894	894	908	883	470,300
November 10, 2025	910	906	906	917	905	351,700
November 07, 2025	900	909	909	909	900	336,000
November 06, 2025	900	906	906	911	899	445,100
November 05, 2025	884	893	893	899	874	422,000
November 04, 2025	870	898	898	900	867	451,600
October 31, 2025	870	867	867	872	863	274,100
October 30, 2025	860	864	864	867	856	316,600
October 29, 2025	876	860	860	878	860	455,200
October 28, 2025	902	874	874	904	867	757,800
October 27, 2025	899	910	910	912	891	643,500
October 24, 2025	888	886	886	891	879	345,800
October 23, 2025	877	885	885	890	875	291,100
October 22, 2025	876	885	885	891	873	407,800
October 21, 2025	902	876	876	908	876	893,100
October 20, 2025	930	909	909	931	901	1.53M
October 17, 2025	900	872	872	920	871	1.67M
October 16, 2025	859	897	897	902	856	1.93M
October 15, 2025	824	836	836	836	824	206,800

Asanuma Corporation (1852.T) JPX