Asahi Diamond Industrial Co., Ltd. - 6140.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	783	786	786	788	782	69,400
August 15, 2025	785	785	785	787	780	126,100
August 14, 2025	789	786	786	790	781	144,500
August 13, 2025	790	789	789	796	786	177,600
August 12, 2025	780	791	791	796	768	409,100
August 08, 2025	764	788	788	790	753	400,000
August 07, 2025	761	764	764	765	758	149,600
August 06, 2025	756	761	761	762	753	115,200
August 05, 2025	753	753	753	761	753	65,100
August 04, 2025	743	753	753	754	742	98,100
August 01, 2025	750	757	757	760	749	143,200
July 31, 2025	737	748	748	749	737	129,700
July 30, 2025	732	737	737	739	730	144,900
July 29, 2025	742	734	734	743	728	217,600
July 28, 2025	743	751	751	757	741	230,600
July 25, 2025	743	743	743	748	738	126,700
July 24, 2025	750	745	745	751	739	200,800
July 23, 2025	732	744	744	745	731	263,400
July 22, 2025	727	726	726	732	726	92,800
July 18, 2025	726	727	727	729	724	98,900
July 17, 2025	723	725	725	727	720	135,300
July 16, 2025	726	724	724	727	723	89,700
July 15, 2025	729	725	725	731	725	66,100
July 14, 2025	726	727	727	730	724	72,600
July 11, 2025	728	725	725	732	725	123,300
July 10, 2025	726	725	725	727	720	171,100
July 09, 2025	729	726	726	730	724	130,100
July 08, 2025	713	727	727	729	713	164,800
July 07, 2025	724	712	712	725	711	144,600
July 04, 2025	730	725	725	733	723	127,100
July 03, 2025	722	731	731	733	720	366,200
July 02, 2025	716	722	722	726	715	177,900
July 01, 2025	717	721	721	724	716	210,300
June 30, 2025	720	716	716	725	716	173,800
June 27, 2025	717	719	719	720	713	279,400
June 26, 2025	702	711	711	711	702	187,600
June 25, 2025	707	705	705	707	697	142,400
June 24, 2025	704	702	702	704	697	100,900
June 23, 2025	700	698	698	701	692	236,000
June 20, 2025	697	702	702	708	695	203,000
June 19, 2025	705	697	697	706	697	186,100
June 18, 2025	708	706	706	710	704	128,300
June 17, 2025	703	710	710	711	703	128,200
June 16, 2025	699	703	703	704	696	159,600
June 13, 2025	708	698	698	712	695	419,500
June 12, 2025	717	712	712	720	712	110,800
June 11, 2025	711	716	716	718	709	360,500
June 10, 2025	713	708	708	716	707	250,400
June 09, 2025	720	713	713	722	712	117,900
June 06, 2025	714	716	716	725	714	118,700
June 05, 2025	717	712	712	720	712	166,400
June 04, 2025	715	717	717	723	714	129,100
June 03, 2025	721	711	711	721	711	222,600
June 02, 2025	728	721	721	731	720	140,100
May 30, 2025	718	734	734	737	716	170,400
May 29, 2025	721	721	721	726	719	139,200
May 28, 2025	721	719	719	726	718	162,400
May 27, 2025	715	717	717	717	712	71,400
May 26, 2025	715	716	716	722	714	157,500
May 23, 2025	711	714	714	718	710	154,400

Asahi Diamond Industrial Co., Ltd. (6140.T) JPX