Ashimori Industry Co., Ltd. - 3526.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,110	4,110	4,110	4,130	4,110	7,600
December 03, 2025	4,105	4,110	4,110	4,130	4,105	13,400
December 02, 2025	4,100	4,110	4,110	4,115	4,100	11,500
December 01, 2025	4,105	4,105	4,105	4,105	4,095	20,100
November 28, 2025	4,110	4,105	4,105	4,120	4,105	13,000
November 27, 2025	4,140	4,105	4,105	4,140	4,105	10,800
November 26, 2025	4,140	4,140	4,140	4,150	4,140	14,100
November 25, 2025	4,140	4,140	4,140	4,150	4,135	15,200
November 21, 2025	4,120	4,130	4,130	4,145	4,120	15,600
November 20, 2025	4,135	4,115	4,115	4,145	4,115	41,100
November 19, 2025	4,135	4,120	4,120	4,140	4,120	12,900
November 18, 2025	4,105	4,110	4,110	4,135	4,105	27,900
November 17, 2025	4,110	4,100	4,100	4,120	4,100	25,800
November 14, 2025	4,110	4,110	4,110	4,120	4,110	32,700
November 13, 2025	4,140	4,110	4,110	4,145	4,110	63,100
November 12, 2025	4,145	4,140	4,140	4,150	4,140	51,100
November 11, 2025	4,140	4,140	4,140	4,145	4,135	43,900
November 10, 2025	4,160	4,145	4,145	4,160	4,140	45,100
November 07, 2025	4,180	4,155	4,155	4,190	4,155	5,600
November 06, 2025	4,140	4,160	4,160	4,195	4,140	33,300
November 05, 2025	4,140	4,140	4,140	4,145	4,140	23,900
November 04, 2025	4,135	4,140	4,140	4,155	4,135	24,400
October 31, 2025	4,105	4,135	4,135	4,175	4,100	94,200
October 30, 2025	4,145	4,120	4,120	4,150	4,110	97,600
October 29, 2025	4,135	4,145	4,145	4,175	4,135	71,300
October 28, 2025	4,145	4,140	4,140	4,155	4,135	73,700
October 27, 2025	4,200	4,175	4,175	4,220	4,145	102,700
October 24, 2025	4,190	4,205	4,205	4,260	4,160	29,900
October 23, 2025	4,170	4,195	4,195	4,225	4,160	68,300
October 22, 2025	4,145	4,160	4,160	4,175	4,140	64,100
October 21, 2025	4,135	4,145	4,145	4,150	4,135	178,300
October 20, 2025	4,135	4,140	4,140	4,140	4,130	76,800
October 17, 2025	4,130	4,135	4,135	4,140	4,130	97,400
October 16, 2025	4,145	4,115	4,115	4,165	4,080	173,100
October 15, 2025	4,120	4,130	4,130	4,150	4,120	38,900
October 14, 2025	4,135	4,130	4,130	4,140	4,115	55,800
October 10, 2025	4,140	4,135	4,135	4,140	4,135	38,300
October 09, 2025	4,140	4,135	4,135	4,140	4,135	40,100
October 08, 2025	4,140	4,135	4,135	4,145	4,135	21,200
October 07, 2025	4,145	4,135	4,135	4,145	4,135	40,300
October 06, 2025	4,145	4,145	4,145	4,165	4,140	21,300
October 03, 2025	4,140	4,150	4,150	4,180	4,140	22,900
October 02, 2025	4,140	4,140	4,140	4,145	4,135	28,000
October 01, 2025	4,145	4,140	4,140	4,155	4,135	32,000
September 30, 2025	4,160	4,140	4,140	4,160	4,135	30,600
September 29, 2025	4,160	4,140	4,140	4,160	4,115	63,800
September 26, 2025	4,210	4,190	4,190	4,240	4,190	8,300
September 25, 2025	4,190	4,235	4,235	4,240	4,170	56,400
September 24, 2025	4,085	4,150	4,150	4,240	4,080	126,500
September 22, 2025	4,120	4,100	4,100	4,125	4,080	132,000
September 19, 2025	4,135	4,140	4,140	4,150	4,135	66,000
September 18, 2025	4,135	4,135	4,135	4,145	4,130	78,800
September 17, 2025	4,140	4,140	4,140	4,145	4,130	82,200
September 16, 2025	4,160	4,140	4,140	4,180	4,135	87,300
September 12, 2025	4,155	4,130	4,130	4,155	4,130	71,700
September 11, 2025	4,190	4,155	4,155	4,200	4,120	285,900
September 10, 2025	4,280	4,245	4,245	4,280	4,240	25,200
September 09, 2025	4,305	4,280	4,280	4,335	4,280	35,900
September 08, 2025	4,295	4,285	4,285	4,310	4,280	27,900
September 05, 2025	4,305	4,295	4,295	4,360	4,295	30,500

Ashimori Industry Co., Ltd. (3526.T) JPX