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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	868	864	864	870	861	308,800
August 15, 2025	875	870	870	875	861	361,800
August 14, 2025	865	873	873	873	852	490,100
August 13, 2025	855	863	863	866	845	456,600
August 12, 2025	850	851	851	860	836	478,200
August 08, 2025	839	841	841	849	831	537,500
August 07, 2025	848	852	852	860	842	658,200
August 06, 2025	821	840	840	841	821	349,000
August 05, 2025	816	819	819	824	814	138,800
August 04, 2025	807	815	815	816	806	234,100
August 01, 2025	805	822	822	823	804	455,700
July 31, 2025	795	804	804	804	795	300,400
July 30, 2025	791	795	795	798	790	173,200
July 29, 2025	783	791	791	791	779	174,300
July 28, 2025	793	787	787	796	785	206,600
July 25, 2025	782	793	793	796	773	287,100
July 24, 2025	776	780	780	780	771	165,300
July 23, 2025	776	774	774	784	771	381,300
July 22, 2025	777	772	772	782	770	397,300
July 18, 2025	772	777	777	777	765	177,700
July 17, 2025	760	765	765	767	755	242,900
July 16, 2025	770	763	763	770	758	122,600
July 15, 2025	774	767	767	782	767	305,100
July 14, 2025	771	774	774	776	771	132,500
July 11, 2025	766	771	771	777	766	187,000
July 10, 2025	766	765	765	769	762	201,500
July 09, 2025	750	763	763	766	750	319,200
July 08, 2025	750	749	749	754	746	164,400
July 07, 2025	752	750	750	757	748	151,300
July 04, 2025	752	756	756	761	752	169,300
July 03, 2025	761	755	755	765	746	254,500
July 02, 2025	745	758	758	763	742	629,000
July 01, 2025	747	750	750	752	741	191,800
June 30, 2025	752	751	751	756	749	236,700
June 27, 2025	744	750	750	760	736	627,400
June 26, 2025	729	735	735	735	726	158,900
June 25, 2025	733	728	728	734	727	156,700
June 24, 2025	740	734	734	740	732	133,300
June 23, 2025	731	738	738	739	730	163,600
June 20, 2025	737	731	731	740	731	291,600
June 19, 2025	740	739	739	743	736	108,800
June 18, 2025	738	739	739	745	737	114,300
June 17, 2025	740	738	738	741	735	115,700
June 16, 2025	740	740	740	746	738	164,100
June 13, 2025	737	740	740	740	733	183,400
June 12, 2025	740	737	737	743	735	156,100
June 11, 2025	735	742	742	744	734	236,000
June 10, 2025	735	735	735	740	735	201,600
June 09, 2025	740	735	735	742	735	174,100
June 06, 2025	740	738	738	741	734	203,900
June 05, 2025	749	737	737	749	735	269,600
June 04, 2025	740	750	750	754	736	488,800
June 03, 2025	738	740	740	741	733	333,500
June 02, 2025	735	737	737	741	733	236,600
May 30, 2025	731	737	737	739	727	205,400
May 29, 2025	735	737	737	740	734	176,300
May 28, 2025	739	735	735	741	733	216,200
May 27, 2025	734	733	733	735	730	99,300
May 26, 2025	741	735	735	742	733	168,700
May 23, 2025	743	738	738	745	736	133,400

Asanuma Corporation (1852.T) JPX