Skip to main content
logo
As Partners CO.,LTD. (TYO:160A)
Japan flag Japan · Delayed Price · Currency is JPY
2,174.00
-9.00 (-0.41%)
At close: Mar 27, 2026

As Partners CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,153.002,200.002,151.002,174.002,174.00-0.41%17,100
Mar 26, 20262,220.002,234.002,168.002,183.002,183.00-0.95%13,500
Mar 25, 20262,194.002,221.002,182.002,204.002,204.002.80%13,000
Mar 24, 20262,140.002,177.002,110.002,144.002,144.001.13%56,200
Mar 23, 20262,135.002,195.002,105.002,120.002,120.00-3.64%21,700
Mar 19, 20262,285.002,285.002,200.002,200.002,200.00-4.60%20,900
Mar 18, 20262,249.002,369.002,249.002,306.002,306.002.90%13,200
Mar 17, 20262,272.002,300.002,239.002,241.002,241.00-0.66%10,500
Mar 16, 20262,300.002,303.002,248.002,256.002,256.00-1.66%9,500
Mar 13, 20262,342.002,342.002,288.002,294.002,294.00-1.76%12,600
Mar 12, 20262,388.002,390.002,306.002,335.002,335.00-0.64%18,000
Mar 11, 20262,350.002,396.002,350.002,350.002,350.000.13%10,600
Mar 10, 20262,314.002,415.002,295.002,347.002,347.003.30%19,100
Mar 9, 20262,295.002,301.002,249.002,272.002,272.00-3.69%18,000
Mar 6, 20262,320.002,360.002,301.002,359.002,359.001.68%6,000
Mar 5, 20262,315.002,385.002,308.002,320.002,320.003.80%13,700
Mar 4, 20262,287.002,300.002,225.002,235.002,235.00-4.36%31,800
Mar 3, 20262,411.002,419.002,337.002,337.002,337.00-3.51%26,200
Mar 2, 20262,436.002,465.002,410.002,422.002,422.00-2.10%17,900
Feb 27, 20262,466.002,482.002,460.002,474.002,474.001.06%7,700
Feb 26, 20262,418.002,472.002,418.002,448.002,448.000.99%18,600
Feb 25, 20262,490.002,493.002,424.002,424.002,424.00-2.49%18,300
Feb 24, 20262,507.002,514.002,421.002,486.002,486.00-0.64%26,900
Feb 20, 20262,552.002,552.002,449.002,502.002,502.00-1.69%20,900
Feb 19, 20262,598.002,598.002,545.002,545.002,545.00-0.97%18,800
Feb 18, 20262,517.002,570.002,511.002,570.002,570.002.72%14,800
Feb 17, 20262,490.002,519.002,472.002,502.002,502.000.64%13,800
Feb 16, 20262,500.002,519.002,451.002,486.002,486.003.58%43,500
Feb 13, 20262,450.002,450.002,385.002,400.002,400.00-2.16%17,700
Feb 12, 20262,449.002,472.002,440.002,453.002,453.000.62%13,200
Feb 10, 20262,370.002,450.002,370.002,438.002,438.003.04%10,700
Feb 9, 20262,375.002,400.002,365.002,366.002,366.000.04%15,200
Feb 6, 20262,400.002,400.002,349.002,365.002,365.00-0.96%13,100
Feb 5, 20262,367.002,405.002,335.002,388.002,388.000.89%15,700
Feb 4, 20262,367.002,378.002,354.002,367.002,367.00-0.34%15,300
Feb 3, 20262,375.002,388.002,365.002,375.002,375.000.38%9,900
Feb 2, 20262,420.002,420.002,365.002,366.002,366.00-0.92%15,700
Jan 30, 20262,380.002,399.002,378.002,388.002,388.000.34%8,000
Jan 29, 20262,406.002,406.002,376.002,380.002,380.00-1.65%18,000
Jan 28, 20262,422.002,422.002,400.002,420.002,420.00-0.08%16,000
Jan 27, 20262,457.002,457.002,409.002,422.002,422.000.04%10,000
Jan 26, 20262,450.002,475.002,418.002,421.002,421.00-2.02%26,600
Jan 23, 20262,488.002,496.002,440.002,471.002,471.00-1.59%38,400
Jan 22, 20262,559.002,559.002,491.002,511.002,511.000.04%10,300
Jan 21, 20262,530.002,546.002,495.002,510.002,510.00-1.76%16,600
Jan 20, 20262,609.002,609.002,540.002,555.002,555.00-0.78%13,300
Jan 19, 20262,596.002,604.002,575.002,575.002,575.00-0.81%7,600
Jan 16, 20262,617.002,617.002,566.002,596.002,596.00-0.84%10,400
Jan 15, 20262,569.002,618.002,552.002,618.002,618.001.83%10,000
Jan 14, 20262,625.002,625.002,551.002,571.002,571.00-1.42%16,300