ASIRO Inc. - 7378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,120	2,128	2,116	2,139	2,068	139,300
August 15, 2025	2,068	2,070	2,070	2,097	2,035	103,200
August 14, 2025	2,010	2,075	2,075	2,106	2,000	144,900
August 13, 2025	2,000	1,999	1,999	2,015	1,982	44,100
August 12, 2025	2,020	2,020	2,020	2,035	1,991	55,400
August 08, 2025	1,997	1,996	1,996	2,011	1,987	24,200
August 07, 2025	1,996	2,016	2,016	2,020	1,983	38,700
August 06, 2025	1,980	1,995	1,995	1,995	1,967	15,700
August 05, 2025	1,975	1,979	1,979	2,005	1,961	51,400
August 04, 2025	1,915	1,951	1,951	1,962	1,908	47,000
August 01, 2025	1,977	1,948	1,948	1,978	1,944	54,100
July 31, 2025	1,924	2,000	2,000	2,013	1,924	153,400
July 30, 2025	1,885	1,910	1,910	1,910	1,845	84,200
July 29, 2025	1,904	1,845	1,845	1,904	1,835	52,300
July 28, 2025	1,893	1,906	1,906	1,915	1,869	65,400
July 25, 2025	1,852	1,860	1,860	1,897	1,852	45,800
July 24, 2025	1,858	1,851	1,851	1,891	1,838	68,100
July 23, 2025	1,826	1,864	1,864	1,872	1,825	59,200
July 22, 2025	1,823	1,842	1,842	1,850	1,808	52,100
July 18, 2025	1,865	1,827	1,827	1,873	1,822	41,900
July 17, 2025	1,785	1,858	1,858	1,880	1,785	155,700
July 16, 2025	1,791	1,819	1,819	1,826	1,783	57,400
July 15, 2025	1,838	1,803	1,803	1,838	1,797	85,600
July 14, 2025	1,841	1,838	1,838	1,881	1,826	59,700
July 11, 2025	1,870	1,847	1,847	1,900	1,846	155,900
July 10, 2025	1,890	1,874	1,874	1,920	1,859	74,400
July 09, 2025	1,915	1,890	1,890	1,918	1,881	69,800
July 08, 2025	1,865	1,923	1,923	1,925	1,864	114,400
July 07, 2025	1,836	1,840	1,840	1,882	1,836	81,200
July 04, 2025	1,840	1,812	1,812	1,877	1,806	117,700
July 03, 2025	1,838	1,800	1,800	1,850	1,799	122,900
July 02, 2025	1,857	1,838	1,838	1,881	1,825	166,700
July 01, 2025	1,921	1,907	1,907	1,941	1,894	76,200
June 30, 2025	1,949	1,932	1,932	1,970	1,927	61,900
June 27, 2025	2,005	1,955	1,955	2,010	1,912	107,000
June 26, 2025	2,017	1,993	1,993	2,023	1,969	110,300
June 25, 2025	2,005	2,024	2,024	2,029	1,908	174,400
June 24, 2025	1,916	1,980	1,980	1,996	1,909	137,900
June 23, 2025	1,918	1,894	1,894	1,965	1,889	122,100
June 20, 2025	2,017	1,938	1,938	2,032	1,906	284,600
June 19, 2025	2,047	2,016	2,016	2,058	1,993	238,500
June 18, 2025	2,052	2,014	2,014	2,068	1,987	248,500
June 17, 2025	2,216	2,045	2,045	2,226	2,025	532,800
June 16, 2025	1,975	2,216	2,216	2,270	1,899	1.2M
June 13, 2025	2,017	1,969	1,969	2,059	1,950	391,700
June 12, 2025	2,050	2,031	2,031	2,086	2,008	163,100
June 11, 2025	2,030	2,050	2,050	2,058	2,011	91,900
June 10, 2025	1,995	2,015	2,015	2,055	1,978	208,100
June 09, 2025	1,996	1,967	1,967	2,024	1,953	94,900
June 06, 2025	1,948	1,974	1,974	1,975	1,910	110,000
June 05, 2025	1,935	1,949	1,949	1,963	1,929	77,200
June 04, 2025	2,009	1,930	1,930	2,012	1,906	166,900
June 03, 2025	2,002	2,012	2,012	2,027	1,990	50,900
June 02, 2025	2,020	1,999	1,999	2,030	1,975	58,000
May 30, 2025	1,997	1,980	1,980	2,016	1,972	44,800
May 29, 2025	2,040	2,002	2,002	2,048	1,990	59,200
May 28, 2025	2,020	2,009	2,009	2,040	1,980	97,200
May 27, 2025	1,949	2,018	2,018	2,043	1,942	182,300
May 26, 2025	1,903	1,923	1,923	1,965	1,881	264,700
May 23, 2025	1,825	1,863	1,863	1,880	1,806	62,000

ASIRO Inc. (7378.T) JPX