Skip to main content
logo
As Partners CO.,LTD. (TYO:160A)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
+40.00 (1.29%)
Sep 22, 2025, 3:30 PM JST

As Partners CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,180.003,180.003,125.003,150.003,150.001.29%10,100
Sep 19, 20253,160.003,195.003,030.003,110.003,110.000.32%25,800
Sep 18, 20253,045.003,115.003,045.003,100.003,100.002.65%12,400
Sep 17, 20253,040.003,050.002,999.003,020.003,020.00-0.66%12,400
Sep 16, 20253,060.003,085.003,025.003,040.003,040.00-0.65%10,700
Sep 12, 20253,180.003,210.003,035.003,060.003,060.00-40,400
Sep 11, 20253,180.003,210.003,035.003,060.003,060.00-5.41%40,400
Sep 10, 20253,135.003,265.003,135.003,235.003,235.003.19%17,100
Sep 9, 20253,300.003,340.003,125.003,135.003,135.00-2.18%20,900
Sep 8, 20253,110.003,230.003,100.003,205.003,205.003.55%19,500
Sep 5, 20253,085.003,145.003,085.003,095.003,095.000.32%10,100
Sep 4, 20253,100.003,150.003,085.003,085.003,085.00-0.64%10,000
Sep 3, 20253,140.003,170.003,105.003,105.003,105.00-1.74%15,500
Sep 2, 20253,240.003,295.003,155.003,160.003,160.00-2.92%30,000
Sep 1, 20253,320.003,345.003,195.003,255.003,255.00-3.41%28,400
Aug 29, 20253,310.003,395.003,310.003,370.003,370.001.81%11,400
Aug 28, 20253,325.003,415.003,305.003,310.003,310.000.15%13,900
Aug 27, 20253,350.003,365.003,300.003,305.003,305.00-0.45%10,100
Aug 26, 20253,300.003,350.003,300.003,320.003,320.000.61%10,300
Aug 25, 20253,405.003,450.003,280.003,300.003,300.00-1.05%24,600
Aug 22, 20253,340.003,350.003,250.003,335.003,335.001.06%23,200
Aug 21, 20253,260.003,375.003,210.003,300.003,300.004.27%38,500
Aug 20, 20253,140.003,185.003,075.003,165.003,165.000.80%19,600
Aug 19, 20253,150.003,215.003,110.003,140.003,140.00-0.63%23,400
Aug 18, 20253,230.003,230.003,145.003,160.003,160.00-2.17%33,900
Aug 15, 20253,165.003,235.003,010.003,230.003,230.0011.00%104,100
Aug 14, 20252,821.002,957.002,810.002,910.002,910.004.11%44,400
Aug 13, 20252,778.002,795.002,750.002,795.002,795.000.61%7,900
Aug 12, 20252,763.002,780.002,742.002,778.002,778.001.31%9,600
Aug 8, 20252,774.002,793.002,740.002,742.002,742.00-1.97%13,600
Aug 7, 20252,825.002,875.002,796.002,797.002,797.000.79%15,200
Aug 6, 20252,790.002,804.002,755.002,775.002,775.00-0.36%4,300
Aug 5, 20252,844.002,844.002,778.002,785.002,785.00-1.21%8,200
Aug 4, 20252,720.002,820.002,720.002,819.002,819.00-0.04%10,000
Aug 1, 20252,748.002,835.002,687.002,820.002,820.003.68%22,700
Jul 31, 20252,618.002,720.002,618.002,720.002,720.004.25%12,300
Jul 30, 20252,623.002,635.002,590.002,609.002,609.00-0.53%11,800
Jul 29, 20252,680.002,680.002,623.002,623.002,623.00-2.16%5,100
Jul 28, 20252,712.002,712.002,658.002,681.002,681.00-0.11%5,600
Jul 25, 20252,670.002,720.002,651.002,684.002,684.003.59%18,500
Jul 24, 20252,660.002,673.002,589.002,591.002,591.00-2.52%23,200
Jul 23, 20252,697.002,697.002,651.002,658.002,658.00-0.89%7,800
Jul 22, 20252,698.002,749.002,665.002,682.002,682.000.83%6,500
Jul 18, 20252,702.002,730.002,654.002,660.002,660.00-1.48%7,600
Jul 17, 20252,778.002,800.002,700.002,700.002,700.00-1.68%21,000
Jul 16, 20252,776.002,776.002,680.002,746.002,746.00-0.18%12,000
Jul 15, 20252,750.002,796.002,741.002,751.002,751.001.66%15,600
Jul 14, 20252,748.002,759.002,677.002,706.002,706.00-0.22%11,300
Jul 11, 20252,633.002,715.002,600.002,712.002,712.003.51%20,600
Jul 10, 20252,675.002,675.002,600.002,620.002,620.00-0.95%11,400