ASICS

7936 · TSE · JPY

¥4,141.00−2.54%−¥108.00

Close · October 2, 2026

Price history

+10.13% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥4,141.00
October 1, 2026¥4,249.00
September 30, 2026¥4,220.00
September 29, 2026¥4,101.00
September 28, 2026¥4,168.00
September 25, 2026¥4,144.00
September 24, 2026¥4,110.00
September 18, 2026¥4,066.00
September 17, 2026¥4,097.00
September 16, 2026¥4,013.00
September 15, 2026¥4,115.00
September 14, 2026¥4,071.00
September 11, 2026¥3,989.00
September 10, 2026¥4,020.00
September 9, 2026¥4,100.00
September 8, 2026¥4,049.00
September 7, 2026¥4,164.00
September 4, 2026¥4,266.00
September 3, 2026¥4,195.00
September 2, 2026¥4,213.00
September 1, 2026¥4,371.00
August 31, 2026¥4,500.00
August 28, 2026¥4,601.00
August 27, 2026¥4,467.00
August 26, 2026¥4,536.00
August 25, 2026¥4,695.00
August 24, 2026¥4,766.00
August 21, 2026¥4,689.00
August 20, 2026¥4,917.00
August 19, 2026¥4,853.00
August 18, 2026¥4,897.00
August 17, 2026¥5,148.00
August 14, 2026¥5,281.00
August 13, 2026¥4,766.00
August 12, 2026¥4,796.00
August 10, 2026¥5,046.00
August 7, 2026¥4,977.00
August 6, 2026¥4,948.00
August 5, 2026¥4,916.00
August 4, 2026¥4,776.00
August 3, 2026¥4,704.00
July 31, 2026¥4,754.00
July 30, 2026¥4,833.00
July 29, 2026¥4,800.00
July 28, 2026¥4,863.00
July 27, 2026¥4,951.00
July 24, 2026¥4,793.00
July 23, 2026¥4,862.00
July 22, 2026¥4,753.00
July 21, 2026¥4,853.00
July 17, 2026¥4,895.00
July 16, 2026¥4,976.00
July 15, 2026¥4,910.00
July 14, 2026¥4,922.00
July 13, 2026¥4,886.00
July 10, 2026¥4,579.00
July 9, 2026¥4,608.00
July 8, 2026¥4,600.00
July 7, 2026¥4,679.00
July 6, 2026¥4,724.00
July 3, 2026¥4,624.00
July 2, 2026¥4,474.00
July 1, 2026¥4,314.00
June 30, 2026¥4,375.00
June 29, 2026¥4,487.00
June 26, 2026¥4,456.00
June 25, 2026¥4,524.00
June 24, 2026¥4,246.00
June 23, 2026¥4,204.00
June 22, 2026¥4,288.00
June 19, 2026¥4,363.00
June 18, 2026¥4,397.00
June 17, 2026¥4,395.00
June 16, 2026¥4,431.00
June 15, 2026¥4,493.00
June 12, 2026¥4,450.00
June 11, 2026¥4,458.00
June 10, 2026¥4,380.00
June 9, 2026¥4,412.00
June 8, 2026¥4,356.00
June 5, 2026¥4,424.00
June 4, 2026¥4,364.00
June 3, 2026¥4,502.00
June 2, 2026¥4,667.00
June 1, 2026¥4,753.00
May 29, 2026¥4,843.00
May 28, 2026¥4,657.00
May 27, 2026¥4,694.00
May 26, 2026¥4,554.00
May 25, 2026¥4,650.00
May 22, 2026¥4,545.00
May 21, 2026¥4,520.00
May 20, 2026¥4,370.00
May 19, 2026¥4,433.00
May 18, 2026¥4,436.00
May 15, 2026¥4,506.00
May 14, 2026¥4,496.00
May 13, 2026¥4,600.00
May 12, 2026¥4,896.00
May 11, 2026¥4,769.00
May 8, 2026¥4,640.00
May 7, 2026¥4,628.00
May 1, 2026¥4,341.00
April 30, 2026¥4,432.00
April 28, 2026¥4,554.00
April 27, 2026¥4,478.00
April 24, 2026¥4,414.00
April 23, 2026¥4,478.00
April 22, 2026¥4,570.00
April 21, 2026¥4,538.00
April 20, 2026¥4,609.00
April 17, 2026¥4,595.00
April 16, 2026¥4,757.00
April 15, 2026¥4,568.00
April 14, 2026¥4,570.00
April 13, 2026¥4,487.00
April 10, 2026¥4,567.00
April 9, 2026¥4,408.00
April 8, 2026¥4,432.00
April 7, 2026¥4,190.00
April 6, 2026¥4,218.00
April 3, 2026¥4,306.00
April 2, 2026¥4,335.00
April 1, 2026¥4,380.00
March 31, 2026¥4,156.00
March 30, 2026¥4,128.00
March 27, 2026¥4,306.00
March 26, 2026¥4,363.00
March 25, 2026¥4,330.00
March 24, 2026¥4,320.00
March 23, 2026¥4,252.00
March 19, 2026¥4,404.00
March 18, 2026¥4,565.00
March 17, 2026¥4,402.00
March 16, 2026¥4,353.00
March 13, 2026¥4,460.00
March 12, 2026¥4,425.00
March 11, 2026¥4,486.00
March 10, 2026¥4,331.00
March 9, 2026¥4,373.00
March 6, 2026¥4,607.00
March 5, 2026¥4,560.00
March 4, 2026¥4,654.00
March 3, 2026¥4,608.00
March 2, 2026¥4,843.00
February 27, 2026¥4,794.00
February 26, 2026¥4,765.00
February 25, 2026¥4,670.00
February 24, 2026¥4,798.00
February 20, 2026¥4,810.00
February 19, 2026¥4,776.00
February 18, 2026¥4,669.00
February 17, 2026¥4,621.00
February 16, 2026¥4,473.00
February 13, 2026¥4,396.00
February 12, 2026¥4,052.00
February 10, 2026¥3,989.00
February 9, 2026¥3,899.00
February 6, 2026¥3,747.00
February 5, 2026¥3,800.00
February 4, 2026¥3,821.00
February 3, 2026¥3,799.00
February 2, 2026¥3,793.00
January 30, 2026¥3,715.00
January 29, 2026¥3,724.00
January 28, 2026¥3,717.00
January 27, 2026¥3,858.00
January 26, 2026¥3,914.00
January 23, 2026¥3,989.00
January 22, 2026¥4,052.00
January 21, 2026¥3,984.00
January 20, 2026¥4,029.00
January 19, 2026¥4,136.00
January 16, 2026¥4,157.00
January 15, 2026¥4,133.00
January 14, 2026¥4,091.00
January 13, 2026¥4,038.00
January 9, 2026¥4,142.00
January 8, 2026¥4,000.00
January 7, 2026¥3,987.00
January 6, 2026¥3,974.00
January 5, 2026¥3,849.00
December 30, 2025¥3,755.00
December 29, 2025¥3,810.00
December 26, 2025¥3,882.00
December 25, 2025¥3,876.00
December 24, 2025¥3,890.00
December 23, 2025¥3,933.00
December 22, 2025¥3,950.00
December 19, 2025¥3,826.00
December 18, 2025¥3,830.00
December 17, 2025¥3,841.00
December 16, 2025¥3,781.00
December 15, 2025¥3,892.00
December 12, 2025¥3,906.00
December 11, 2025¥3,732.00
December 10, 2025¥3,745.00
December 9, 2025¥3,677.00
December 8, 2025¥3,730.00
December 5, 2025¥3,710.00
December 4, 2025¥3,713.00
December 3, 2025¥3,693.00
December 2, 2025¥3,682.00
December 1, 2025¥3,704.00
November 28, 2025¥3,741.00
November 27, 2025¥3,826.00
November 26, 2025¥3,779.00
November 25, 2025¥3,676.00
November 21, 2025¥3,744.00
November 20, 2025¥3,661.00
November 19, 2025¥3,598.00
November 18, 2025¥3,574.00
November 17, 2025¥3,642.00
November 14, 2025¥3,794.00
November 13, 2025¥3,856.00
November 12, 2025¥3,791.00
November 11, 2025¥3,768.00
November 10, 2025¥3,713.00
November 7, 2025¥3,715.00
November 6, 2025¥3,743.00
November 5, 2025¥3,799.00
November 4, 2025¥3,917.00
October 31, 2025¥3,943.00
October 30, 2025¥3,917.00
October 29, 2025¥3,925.00
October 28, 2025¥3,950.00
October 27, 2025¥4,116.00
October 24, 2025¥3,977.00
October 23, 2025¥4,013.00
October 22, 2025¥4,000.00
October 21, 2025¥3,910.00
October 20, 2025¥3,723.00
October 17, 2025¥3,667.00
October 16, 2025¥3,734.00
October 15, 2025¥3,685.00
October 14, 2025¥3,676.00
October 10, 2025¥3,805.00
October 9, 2025¥3,886.00
October 8, 2025¥3,932.00
October 7, 2025¥3,942.00
October 6, 2025¥3,975.00
October 3, 2025¥3,803.00
October 2, 2025¥3,760.00

At a glance

  • The company

    ASICS Corporation manufactures and sells sporting goods in Japan, North America, Europe, Greater China, Oceania, Southeast and South Asia, and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥50.13 (estimate ¥32.60)

  • Next event

    Quarterly results · November 13, 2026

  • Dividend

    Ex-dividend on December 29, 2026

Where the price stands

52-wk low¥3,505.00
52-wk high¥5,440.00

−23.88% from the high

Performance

StockNikkei 225
1 month−1.71%+6.19%
Year to date+10.28%+35.70%
1 year+10.13%+52.01%

Analysts · 14 analysts

Average target¥5,713.57+37.98% vs. price

Buy 13 · Hold 1 · Sell 0 · Strong buy

Numbers and valuation

Full valuation
Market cap
¥2.94T
P/E
23.1
EPS
¥178.89
Volume
5.04M
Dividend yield
1.16%

Stocks to explore

Other companies in the Consumer sector