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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,280	4,335	4,335	4,370	4,275	62,500
September 03, 2025	4,220	4,225	4,225	4,240	4,180	64,500
September 02, 2025	4,260	4,220	4,220	4,300	4,185	45,300
September 01, 2025	4,295	4,250	4,250	4,295	4,240	59,700
August 29, 2025	4,325	4,285	4,285	4,335	4,270	42,800
August 28, 2025	4,300	4,325	4,325	4,330	4,295	41,600
August 27, 2025	4,240	4,265	4,265	4,320	4,235	122,800
August 26, 2025	4,220	4,215	4,215	4,225	4,190	112,700
August 25, 2025	4,200	4,185	4,185	4,205	4,180	82,400
August 22, 2025	4,220	4,200	4,200	4,265	4,160	136,900
August 21, 2025	4,180	4,150	4,150	4,215	4,140	110,200
August 20, 2025	4,140	4,210	4,210	4,210	4,140	133,400
August 19, 2025	4,135	4,130	4,130	4,140	4,130	141,300
August 18, 2025	4,130	4,130	4,130	4,140	4,130	144,100
August 15, 2025	4,135	4,130	4,130	4,140	4,130	174,100
August 14, 2025	4,135	4,130	4,130	4,140	4,130	588,100
August 13, 2025	4,080	4,080	4,080	4,080	4,080	25,900
August 12, 2025	3,380	3,380	3,380	3,380	3,380	7,000
August 08, 2025	2,814	2,880	2,880	2,880	2,814	38,800
August 07, 2025	2,817	2,839	2,839	2,847	2,817	12,600
August 06, 2025	2,845	2,830	2,830	2,847	2,827	11,400
August 05, 2025	2,830	2,828	2,828	2,853	2,824	13,500
August 04, 2025	2,791	2,827	2,827	2,836	2,775	34,900
August 01, 2025	2,845	2,841	2,841	2,888	2,835	22,700
July 31, 2025	2,837	2,845	2,845	2,866	2,834	11,100
July 30, 2025	2,840	2,870	2,870	2,876	2,839	6,200
July 29, 2025	2,840	2,840	2,840	2,854	2,823	5,500
July 28, 2025	2,845	2,851	2,851	2,860	2,808	26,400
July 25, 2025	2,867	2,845	2,845	2,899	2,835	20,000
July 24, 2025	2,924	2,886	2,886	2,925	2,880	22,400
July 23, 2025	2,782	2,895	2,895	2,924	2,781	43,700
July 22, 2025	2,808	2,772	2,772	2,816	2,772	18,100
July 18, 2025	2,820	2,810	2,810	2,832	2,805	9,800
July 17, 2025	2,840	2,829	2,829	2,841	2,805	5,000
July 16, 2025	2,830	2,820	2,820	2,830	2,800	9,300
July 15, 2025	2,827	2,832	2,832	2,837	2,804	6,900
July 14, 2025	2,838	2,827	2,827	2,843	2,800	24,700
July 11, 2025	2,826	2,850	2,850	2,879	2,816	14,800
July 10, 2025	2,790	2,826	2,826	2,846	2,790	10,300
July 09, 2025	2,757	2,781	2,781	2,802	2,757	7,600
July 08, 2025	2,765	2,754	2,754	2,789	2,751	10,900
July 07, 2025	2,823	2,780	2,780	2,840	2,780	12,500
July 04, 2025	2,868	2,814	2,814	2,868	2,800	12,200
July 03, 2025	2,895	2,873	2,873	2,915	2,852	12,900
July 02, 2025	2,850	2,919	2,919	2,932	2,811	16,900

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