ASICS Corporation (7936.T) JPX
4,512.00
-155(-3.32%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
7936.T Historical Return
If you invested ¥1000 in ASICS Corporation (7936.T) 10 years ago, it would be worth ¥8,679.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,153.06, while ¥1000 invested 1 year ago would be worth ¥1,325.72. This corresponds to total returns of 767.98%, 615.31%, 32.57%, respectively, with annualized returns of 24.11%, 48.19%, 32.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
7936.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4,750 | 4,667 | 4,667 | 4,789 | 4,630 | 3.07M |
| June 01, 2026 | 4,849 | 4,753 | 4,753 | 4,875 | 4,720 | 2.79M |
| May 29, 2026 | 4,786 | 4,843 | 4,843 | 4,947 | 4,745 | 5.95M |
| May 28, 2026 | 4,695 | 4,657 | 4,657 | 4,827 | 4,635 | 4.53M |
| May 27, 2026 | 4,707 | 4,694 | 4,694 | 4,710 | 4,588 | 3.04M |
| May 26, 2026 | 4,676 | 4,554 | 4,554 | 4,698 | 4,493 | 2.77M |
| May 25, 2026 | 4,575 | 4,650 | 4,650 | 4,700 | 4,560 | 2.6M |
| May 22, 2026 | 4,521 | 4,545 | 4,545 | 4,594 | 4,507 | 1.92M |
| May 21, 2026 | 4,451 | 4,520 | 4,520 | 4,623 | 4,416 | 3.99M |
| May 20, 2026 | 4,495 | 4,370 | 4,370 | 4,567 | 4,348 | 4.32M |
| May 19, 2026 | 4,445 | 4,433 | 4,433 | 4,477 | 4,326 | 3.84M |
| May 18, 2026 | 4,436 | 4,436 | 4,436 | 4,512 | 4,294 | 4.23M |
| May 15, 2026 | 4,665 | 4,506 | 4,506 | 4,697 | 4,441 | 4.93M |
| May 14, 2026 | 4,670 | 4,496 | 4,496 | 4,720 | 4,496 | 5.91M |
| May 13, 2026 | 4,925 | 4,600 | 4,600 | 5,149 | 4,530 | 17.77M |
| May 12, 2026 | 4,839 | 4,896 | 4,896 | 4,905 | 4,790 | 5.02M |
| May 11, 2026 | 4,680 | 4,769 | 4,769 | 4,773 | 4,623 | 2.67M |
| May 08, 2026 | 4,668 | 4,640 | 4,640 | 4,668 | 4,517 | 3.61M |
| May 07, 2026 | 4,582 | 4,628 | 4,628 | 4,678 | 4,557 | 6.41M |
| May 01, 2026 | 4,410 | 4,341 | 4,341 | 4,414 | 4,271 | 2.69M |
| April 30, 2026 | 4,414 | 4,432 | 4,432 | 4,513 | 4,355 | 3.83M |
| April 28, 2026 | 4,470 | 4,554 | 4,554 | 4,566 | 4,439 | 2.39M |
| April 27, 2026 | 4,444 | 4,478 | 4,478 | 4,513 | 4,419 | 1.89M |
| April 24, 2026 | 4,458 | 4,414 | 4,414 | 4,475 | 4,373 | 1.77M |
| April 23, 2026 | 4,555 | 4,478 | 4,478 | 4,566 | 4,440 | 2.35M |
| April 22, 2026 | 4,452 | 4,570 | 4,570 | 4,604 | 4,452 | 2.74M |
| April 21, 2026 | 4,610 | 4,538 | 4,538 | 4,630 | 4,538 | 2.65M |
| April 20, 2026 | 4,578 | 4,609 | 4,609 | 4,610 | 4,524 | 2.5M |
| April 17, 2026 | 4,687 | 4,595 | 4,595 | 4,735 | 4,595 | 2.91M |
| April 16, 2026 | 4,630 | 4,757 | 4,757 | 4,760 | 4,601 | 2.97M |
| April 15, 2026 | 4,640 | 4,568 | 4,568 | 4,643 | 4,528 | 2.31M |
| April 14, 2026 | 4,513 | 4,570 | 4,570 | 4,635 | 4,484 | 2.37M |
| April 13, 2026 | 4,540 | 4,487 | 4,487 | 4,605 | 4,453 | 2.44M |
| April 10, 2026 | 4,405 | 4,567 | 4,567 | 4,591 | 4,385 | 3.34M |
| April 09, 2026 | 4,424 | 4,408 | 4,408 | 4,477 | 4,371 | 3.3M |
| April 08, 2026 | 4,364 | 4,432 | 4,432 | 4,432 | 4,296 | 5.45M |
| April 07, 2026 | 4,288 | 4,190 | 4,190 | 4,327 | 4,180 | 2.7M |
| April 06, 2026 | 4,293 | 4,218 | 4,218 | 4,301 | 4,208 | 2.5M |
| April 03, 2026 | 4,442 | 4,306 | 4,306 | 4,452 | 4,303 | 2.32M |
| April 02, 2026 | 4,500 | 4,335 | 4,335 | 4,620 | 4,335 | 3.84M |
| April 01, 2026 | 4,366 | 4,380 | 4,380 | 4,388 | 4,276 | 3.54M |
| March 31, 2026 | 4,128 | 4,156 | 4,156 | 4,252 | 4,089 | 3.9M |
| March 30, 2026 | 4,166 | 4,128 | 4,128 | 4,180 | 3,990 | 4.8M |
| March 27, 2026 | 4,320 | 4,306 | 4,306 | 4,343 | 4,283 | 3.32M |
| March 26, 2026 | 4,367 | 4,325 | 4,363 | 4,395 | 4,316 | 923,200 |
| March 25, 2026 | 4,390 | 4,330 | 4,330 | 4,396 | 4,306 | 2.66M |
| March 24, 2026 | 4,377 | 4,320 | 4,320 | 4,377 | 4,275 | 2.05M |
| March 23, 2026 | 4,264 | 4,252 | 4,252 | 4,297 | 4,180 | 4.63M |
| March 19, 2026 | 4,459 | 4,404 | 4,404 | 4,478 | 4,326 | 4.4M |
| March 18, 2026 | 4,525 | 4,565 | 4,565 | 4,600 | 4,464 | 3.79M |
| March 17, 2026 | 4,493 | 4,402 | 4,402 | 4,493 | 4,395 | 2.41M |
| March 16, 2026 | 4,425 | 4,353 | 4,353 | 4,490 | 4,353 | 3M |
| March 13, 2026 | 4,565 | 4,460 | 4,460 | 4,572 | 4,407 | 3.43M |
| March 12, 2026 | 4,416 | 4,425 | 4,425 | 4,495 | 4,386 | 3.25M |
| March 11, 2026 | 4,465 | 4,486 | 4,486 | 4,533 | 4,424 | 2.88M |
| March 10, 2026 | 4,391 | 4,383 | 4,331 | 4,419 | 4,333 | 1.1M |
| March 09, 2026 | 4,257 | 4,373 | 4,373 | 4,387 | 4,240 | 3.95M |
| March 06, 2026 | 4,599 | 4,607 | 4,607 | 4,622 | 4,520 | 3M |
| March 05, 2026 | 4,716 | 4,560 | 4,560 | 4,771 | 4,552 | 3.31M |
| March 04, 2026 | 4,575 | 4,665 | 4,654 | 4,674 | 4,488 | 3.38M |
