7936.T
ASICS Corporation$4,667.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on ASICS Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 4750.00 | 4789.00 | 4630.00 | 4667.00 | 4667.00 | 4667.00 | 0.00% | 3,065,100 |
| Jun 01, 2026 | 4849.00 | 4875.00 | 4720.00 | 4753.00 | 4753.00 | 4753.00 | 0.00% | 2,788,500 |
| May 29, 2026 | 4786.00 | 4947.00 | 4745.00 | 4843.00 | 4843.00 | 4843.00 | 0.00% | 5,948,600 |
| May 28, 2026 | 4695.00 | 4827.00 | 4635.00 | 4657.00 | 4657.00 | 4657.00 | 0.00% | 4,525,300 |
| May 27, 2026 | 4707.00 | 4710.00 | 4588.00 | 4694.00 | 4694.00 | 4694.00 | 0.00% | 3,035,300 |
| May 26, 2026 | 4676.00 | 4698.00 | 4493.00 | 4554.00 | 4554.00 | 4554.00 | 0.00% | 2,768,500 |
| May 25, 2026 | 4575.00 | 4700.00 | 4560.00 | 4650.00 | 4650.00 | 4650.00 | 0.00% | 2,598,500 |
| May 22, 2026 | 4521.00 | 4594.00 | 4507.00 | 4545.00 | 4545.00 | 4545.00 | 0.00% | 1,915,600 |
| May 21, 2026 | 4451.00 | 4623.00 | 4416.00 | 4520.00 | 4520.00 | 4520.00 | 0.00% | 3,992,200 |
| May 20, 2026 | 4495.00 | 4567.00 | 4348.00 | 4370.00 | 4370.00 | 4370.00 | 0.00% | 4,320,100 |
| May 19, 2026 | 4445.00 | 4477.00 | 4326.00 | 4433.00 | 4433.00 | 4433.00 | 0.00% | 3,840,900 |
| May 18, 2026 | 4436.00 | 4512.00 | 4294.00 | 4436.00 | 4436.00 | 4436.00 | 0.00% | 4,230,100 |
| May 15, 2026 | 4665.00 | 4697.00 | 4441.00 | 4506.00 | 4506.00 | 4506.00 | 0.00% | 4,929,100 |
| May 14, 2026 | 4670.00 | 4720.00 | 4496.00 | 4496.00 | 4496.00 | 4496.00 | 0.00% | 5,909,800 |
| May 13, 2026 | 4925.00 | 5149.00 | 4530.00 | 4600.00 | 4600.00 | 4600.00 | 0.00% | 17,765,800 |
| May 12, 2026 | 4839.00 | 4905.00 | 4790.00 | 4896.00 | 4896.00 | 4896.00 | 0.00% | 5,023,500 |
| May 11, 2026 | 4680.00 | 4773.00 | 4623.00 | 4769.00 | 4769.00 | 4769.00 | 0.00% | 2,670,700 |
| May 08, 2026 | 4668.00 | 4668.00 | 4517.00 | 4640.00 | 4640.00 | 4640.00 | 0.00% | 3,605,500 |
| May 07, 2026 | 4582.00 | 4678.00 | 4557.00 | 4628.00 | 4628.00 | 4628.00 | 0.00% | 6,410,200 |
| Apr 10, 2026 | 4405.00 | 4591.00 | 4385.00 | 4567.00 | 4567.00 | 4567.00 | 0.00% | 3,344,100 |
| Apr 09, 2026 | 4424.00 | 4477.00 | 4371.00 | 4408.00 | 4408.00 | 4408.00 | 0.00% | 3,298,400 |
| Apr 08, 2026 | 4364.00 | 4432.00 | 4296.00 | 4432.00 | 4432.00 | 4432.00 | 0.00% | 5,446,900 |
| Apr 07, 2026 | 4288.00 | 4327.00 | 4180.00 | 4190.00 | 4190.00 | 4190.00 | 0.00% | 2,697,600 |
| Apr 06, 2026 | 4293.00 | 4301.00 | 4208.00 | 4218.00 | 4218.00 | 4218.00 | 0.00% | 2,497,200 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.